4,025$
1,90%
Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 4,00 | 4,11 | 3,99 | 4,03 | 1,90% | 158.473,00 |
| 05.10.2026 | 4,03 | 4,04 | 3,85 | 3,95 | -1,00% | 5.786.527,00 |
| 02.10.2026 | 4,25 | 4,25 | 3,98 | 3,99 | -3,39% | 4.757.955,00 |
| 01.10.2026 | 4,20 | 4,23 | 4,02 | 4,13 | -0,96% | 5.382.133,00 |
| 30.09.2026 | 4,26 | 4,41 | 4,17 | 4,17 | -0,24% | 4.793.190,00 |
| 29.09.2026 | 4,35 | 4,35 | 4,16 | 4,18 | -1,88% | 4.564.517,00 |
| 28.09.2026 | 4,41 | 4,43 | 4,26 | 4,26 | -5,33% | 4.598.173,00 |
| 25.09.2026 | 4,57 | 4,60 | 4,43 | 4,50 | -1,53% | 2.849.793,00 |
| 24.09.2026 | 4,56 | 4,62 | 4,47 | 4,57 | -0,65% | 3.818.181,00 |
| 23.09.2026 | 4,72 | 4,75 | 4,56 | 4,60 | -4,17% | 3.987.088,00 |
| 22.09.2026 | 4,90 | 4,91 | 4,71 | 4,80 | -2,24% | 4.790.367,00 |
| 21.09.2026 | 4,82 | 4,97 | 4,74 | 4,91 | 6,05% | 5.253.073,00 |
| 18.09.2026 | 4,68 | 4,70 | 4,56 | 4,63 | 0,43% | 9.113.997,00 |
| 17.09.2026 | 4,73 | 4,73 | 4,58 | 4,61 | 1,10% | 3.993.826,00 |
| 16.09.2026 | 4,75 | 4,80 | 4,44 | 4,56 | -2,15% | 5.019.536,00 |
| 15.09.2026 | 4,70 | 4,75 | 4,53 | 4,66 | -1,48% | 4.237.086,00 |
| 14.09.2026 | 4,73 | 4,79 | 4,64 | 4,73 | -2,87% | 4.824.782,00 |
| 11.09.2026 | 5,01 | 5,06 | 4,87 | 4,87 | -1,22% | 4.175.297,00 |
| 10.09.2026 | 5,10 | 5,24 | 4,92 | 4,93 | -7,16% | 5.244.751,00 |
| 09.09.2026 | 5,45 | 5,45 | 5,20 | 5,31 | -2,39% | 4.621.925,00 |
| 08.09.2026 | 5,28 | 5,62 | 5,28 | 5,44 | 4,62% | 6.284.275,00 |
| 04.09.2026 | 5,25 | 5,43 | 5,14 | 5,20 | 1,17% | 4.544.838,00 |
| 03.09.2026 | 5,37 | 5,43 | 5,11 | 5,14 | -2,84% | 6.595.273,00 |
| 02.09.2026 | 4,78 | 5,33 | 4,68 | 5,29 | 13,03% | 9.670.461,00 |
| 01.09.2026 | 4,74 | 4,82 | 4,62 | 4,68 | -3,90% | 8.951.649,00 |
| 31.08.2026 | 4,98 | 5,16 | 4,85 | 4,87 | 0,41% | 9.411.276,00 |
| 28.08.2026 | 5,10 | 5,20 | 4,72 | 4,85 | -6,01% | 8.867.945,00 |
| 27.08.2026 | 5,14 | 5,30 | 5,04 | 5,16 | 1,98% | 6.257.098,00 |
| 26.08.2026 | 5,15 | 5,58 | 5,01 | 5,06 | -2,69% | 6.225.174,00 |
| 25.08.2026 | 5,16 | 5,27 | 5,04 | 5,20 | 1,96% | 5.832.432,00 |
| 24.08.2026 | 5,35 | 5,41 | 4,94 | 5,10 | -7,10% | 7.495.713,00 |
| 21.08.2026 | 5,35 | 5,61 | 5,28 | 5,49 | 4,17% | 6.564.103,00 |
| 20.08.2026 | 5,57 | 5,61 | 5,15 | 5,27 | -8,03% | 5.274.472,00 |
| 19.08.2026 | 5,58 | 5,78 | 5,45 | 5,73 | 10,19% | 9.628.330,00 |
| 18.08.2026 | 5,33 | 5,51 | 5,13 | 5,20 | -7,47% | 5.607.335,00 |
| 17.08.2026 | 5,51 | 5,66 | 5,35 | 5,62 | 2,00% | 4.150.405,00 |
| 14.08.2026 | 5,35 | 5,64 | 5,30 | 5,51 | 3,18% | 6.158.203,00 |
| 13.08.2026 | 4,96 | 5,46 | 4,86 | 5,34 | 7,44% | 10.988.149,00 |
| 12.08.2026 | 5,44 | 5,50 | 4,91 | 4,97 | -24,47% | 26.835.794,00 |
| 11.08.2026 | 6,66 | 6,78 | 6,45 | 6,58 | -1,35% | 4.706.801,00 |
| 10.08.2026 | 6,92 | 7,03 | 6,64 | 6,67 | -2,63% | 6.904.042,00 |
| 07.08.2026 | 6,67 | 6,87 | 6,44 | 6,85 | 10,31% | 6.181.418,00 |
| 06.08.2026 | 6,10 | 6,57 | 6,04 | 6,21 | -2,66% | 4.102.669,00 |
| 05.08.2026 | 6,23 | 6,52 | 6,10 | 6,38 | 4,25% | 5.224.803,00 |
| 04.08.2026 | 5,87 | 6,20 | 5,83 | 6,12 | 8,13% | 4.706.360,00 |
| 03.08.2026 | 4,99 | 5,69 | 4,90 | 5,66 | 11,64% | 6.297.983,00 |
| 31.07.2026 | 5,25 | 5,37 | 4,92 | 5,07 | -2,87% | 4.695.177,00 |
| 30.07.2026 | 5,19 | 5,29 | 5,01 | 5,22 | 6,31% | 4.723.664,00 |
| 29.07.2026 | 5,21 | 5,23 | 4,84 | 4,91 | -5,76% | 5.693.673,00 |
| 28.07.2026 | 5,25 | 5,28 | 4,90 | 5,21 | -4,40% | 4.792.578,00 |
| 27.07.2026 | 5,24 | 5,49 | 5,17 | 5,45 | 5,42% | 4.013.744,00 |
| 24.07.2026 | 5,60 | 5,61 | 5,13 | 5,17 | -6,17% | 3.831.529,00 |
| 23.07.2026 | 5,56 | 5,84 | 5,44 | 5,51 | -5,65% | 4.586.694,00 |
| 22.07.2026 | 5,80 | 6,10 | 5,80 | 5,84 | 0,00% | 4.606.224,00 |
| 21.07.2026 | 5,50 | 5,85 | 5,48 | 5,84 | 8,96% | 5.202.406,00 |
| 20.07.2026 | 5,41 | 5,49 | 5,10 | 5,36 | -1,83% | 6.245.366,00 |
| 17.07.2026 | 5,19 | 5,56 | 5,05 | 5,46 | 2,44% | 5.336.280,00 |
| 16.07.2026 | 5,83 | 5,83 | 5,12 | 5,33 | -9,97% | 10.892.883,00 |
| 15.07.2026 | 6,30 | 6,47 | 5,86 | 5,92 | -8,22% | 6.620.172,00 |
| 14.07.2026 | 6,24 | 6,47 | 6,16 | 6,45 | 8,04% | 4.997.951,00 |
| 13.07.2026 | 6,20 | 6,29 | 5,93 | 5,97 | -7,59% | 5.738.347,00 |
| 10.07.2026 | 6,65 | 6,68 | 6,39 | 6,46 | -2,42% | 4.249.078,00 |
| 09.07.2026 | 6,72 | 6,83 | 6,56 | 6,62 | -0,90% | 4.368.248,00 |
| 08.07.2026 | 6,68 | 6,95 | 6,40 | 6,68 | -1,76% | 5.394.356,00 |
| 07.07.2026 | 7,18 | 7,20 | 6,53 | 6,80 | -6,34% | 5.252.092,00 |
| 06.07.2026 | 7,44 | 7,55 | 7,21 | 7,26 | -2,29% | 4.340.121,00 |
| 02.07.2026 | 7,66 | 8,19 | 7,20 | 7,43 | -3,51% | 7.504.873,00 |
| 01.07.2026 | 7,20 | 7,86 | 7,07 | 7,70 | 6,06% | 6.800.504,00 |
| 30.06.2026 | 7,00 | 7,37 | 6,93 | 7,26 | 4,31% | 5.266.622,00 |
| 29.06.2026 | 6,84 | 6,99 | 6,50 | 6,96 | -0,14% | 6.209.543,00 |
| 26.06.2026 | 6,67 | 6,97 | 6,60 | 6,97 | 1,60% | 11.414.264,00 |
| 25.06.2026 | 6,71 | 6,89 | 6,32 | 6,86 | 4,41% | 6.242.730,00 |
| 24.06.2026 | 7,01 | 7,05 | 6,40 | 6,57 | -6,28% | 8.722.858,00 |
| 23.06.2026 | 7,35 | 7,69 | 7,00 | 7,01 | -10,13% | 5.482.005,00 |
| 22.06.2026 | 7,70 | 7,88 | 7,47 | 7,80 | -0,64% | 6.286.786,00 |
| 18.06.2026 | 7,76 | 8,05 | 7,50 | 7,85 | 2,48% | 11.919.423,00 |
| 17.06.2026 | 7,23 | 7,84 | 7,19 | 7,66 | 8,04% | 9.451.061,00 |
| 16.06.2026 | 7,38 | 7,45 | 7,02 | 7,09 | -5,21% | 5.799.708,00 |
| 15.06.2026 | 7,53 | 7,86 | 7,40 | 7,48 | 6,25% | 6.772.732,00 |
| 12.06.2026 | 7,28 | 7,32 | 6,89 | 7,04 | -3,96% | 6.869.852,00 |
| 11.06.2026 | 6,90 | 7,34 | 6,72 | 7,33 | 6,85% | 9.876.435,00 |
| 10.06.2026 | 7,28 | 7,55 | 6,77 | 6,86 | -5,77% | 11.431.416,00 |
| 09.06.2026 | 7,86 | 7,89 | 6,95 | 7,28 | -6,79% | 10.731.041,00 |
| 08.06.2026 | 8,02 | 8,07 | 7,73 | 7,81 | 1,30% | 5.748.316,00 |
| 05.06.2026 | 8,45 | 8,45 | 7,60 | 7,71 | -10,87% | 10.450.649,00 |
| 04.06.2026 | 9,14 | 9,14 | 8,50 | 8,65 | -5,57% | 10.196.879,00 |
| 03.06.2026 | 9,97 | 10,13 | 9,09 | 9,16 | -10,11% | 10.263.899,00 |
| 02.06.2026 | 9,22 | 10,23 | 9,17 | 10,19 | 10,04% | 11.830.127,00 |
| 01.06.2026 | 8,81 | 9,65 | 8,60 | 9,26 | 3,12% | 9.806.291,00 |
| 29.05.2026 | 9,05 | 9,16 | 8,68 | 8,98 | -1,32% | 7.261.199,00 |
| 28.05.2026 | 9,06 | 9,22 | 8,85 | 9,10 | -1,52% | 6.496.489,00 |
| 27.05.2026 | 8,50 | 9,26 | 8,43 | 9,24 | 4,88% | 10.213.224,00 |
| 26.05.2026 | 8,66 | 8,97 | 8,38 | 8,81 | 4,63% | 11.971.448,00 |
| 22.05.2026 | 8,40 | 8,70 | 8,25 | 8,42 | 2,68% | 9.861.067,00 |
| 21.05.2026 | 8,25 | 8,60 | 8,11 | 8,20 | -1,56% | 9.863.670,00 |
| 20.05.2026 | 7,75 | 8,56 | 7,57 | 8,33 | 11,96% | 16.285.528,00 |
| 19.05.2026 | 8,00 | 8,06 | 7,33 | 7,44 | -7,46% | 15.532.919,00 |
| 18.05.2026 | 8,74 | 8,80 | 8,02 | 8,04 | -6,62% | 8.962.095,00 |
| 15.05.2026 | 9,35 | 9,71 | 8,46 | 8,61 | -10,03% | 14.692.851,00 |
| 14.05.2026 | 9,85 | 9,90 | 9,10 | 9,57 | -4,01% | 9.944.464,00 |