Echtzeit-Aktienkurs Americas Gold and Silver Corporation
Bid:
Ask:
Aktienkurse zur Americas Gold and Silver Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 7,35 | 7,67 | 7,24 | 7,37 | -0,27% | 4.089.657,00 |
| 16.03.2026 | 7,30 | 7,75 | 7,14 | 7,39 | 0,41% | 6.332.048,00 |
| 13.03.2026 | 8,00 | 8,08 | 7,28 | 7,36 | -8,34% | 4.920.738,00 |
| 12.03.2026 | 8,41 | 8,41 | 7,96 | 8,03 | -5,42% | 4.841.185,00 |
| 11.03.2026 | 8,21 | 8,55 | 8,06 | 8,49 | -1,28% | 4.026.620,00 |
| 10.03.2026 | 8,36 | 8,83 | 8,30 | 8,60 | 5,26% | 4.486.466,00 |
| 09.03.2026 | 7,90 | 8,25 | 7,48 | 8,17 | -0,49% | 6.025.972,00 |
| 06.03.2026 | 8,31 | 8,60 | 7,98 | 8,21 | -3,64% | 5.839.940,00 |
| 05.03.2026 | 9,23 | 9,29 | 8,23 | 8,52 | -10,22% | 7.259.163,00 |
| 04.03.2026 | 9,27 | 9,54 | 9,06 | 9,49 | 4,86% | 4.999.624,00 |
| 03.03.2026 | 9,21 | 9,28 | 8,59 | 9,05 | -9,77% | 6.347.400,00 |
| 02.03.2026 | 9,88 | 10,06 | 9,13 | 10,03 | 2,45% | 9.120.951,00 |
| 27.02.2026 | 9,46 | 9,82 | 9,34 | 9,79 | 3,49% | 5.945.355,00 |
| 26.02.2026 | 8,78 | 9,48 | 8,58 | 9,46 | 6,05% | 5.675.543,00 |
| 25.02.2026 | 9,02 | 9,19 | 8,79 | 8,92 | 2,29% | 6.658.772,00 |
| 24.02.2026 | 7,82 | 8,88 | 7,77 | 8,72 | 7,92% | 6.534.623,00 |
| 23.02.2026 | 8,08 | 8,43 | 7,88 | 8,08 | 3,46% | 9.704.186,00 |
| 20.02.2026 | 7,70 | 8,07 | 7,44 | 7,81 | 0,77% | 15.747.559,00 |
| 19.02.2026 | 7,39 | 7,77 | 7,28 | 7,75 | 3,33% | 5.910.121,00 |
| 18.02.2026 | 7,46 | 7,74 | 7,41 | 7,50 | 3,31% | 4.931.519,00 |
| 17.02.2026 | 7,08 | 7,45 | 6,80 | 7,26 | -3,59% | 8.573.511,00 |
| 13.02.2026 | 7,34 | 7,69 | 7,30 | 7,53 | 4,87% | 5.674.544,00 |
| 12.02.2026 | 7,97 | 8,09 | 7,15 | 7,18 | -11,25% | 7.745.316,00 |
| 11.02.2026 | 8,57 | 8,64 | 7,88 | 8,09 | -2,53% | 7.289.355,00 |
| 10.02.2026 | 8,50 | 8,66 | 8,01 | 8,30 | 3,75% | 6.914.791,00 |
| 09.02.2026 | 7,35 | 8,04 | 7,23 | 8,00 | 12,20% | 5.377.678,00 |
| 06.02.2026 | 6,55 | 7,16 | 6,55 | 7,13 | 8,52% | 4.547.559,00 |
| 05.02.2026 | 6,86 | 7,18 | 6,54 | 6,57 | -10,98% | 6.298.976,00 |
| 04.02.2026 | 7,88 | 7,93 | 7,00 | 7,38 | -2,89% | 6.625.896,00 |
| 03.02.2026 | 7,72 | 7,75 | 7,11 | 7,60 | 8,42% | 7.467.228,00 |
| 02.02.2026 | 7,40 | 7,63 | 6,88 | 7,01 | -5,53% | 8.216.464,00 |
| 30.01.2026 | 7,36 | 8,27 | 7,21 | 7,42 | -14,22% | 10.837.252,00 |
| 29.01.2026 | 9,30 | 9,49 | 8,37 | 8,65 | -6,28% | 12.926.864,00 |
| 28.01.2026 | 9,49 | 9,51 | 8,86 | 9,23 | -1,81% | 8.047.532,00 |
| 27.01.2026 | 8,95 | 9,52 | 8,82 | 9,40 | 4,33% | 10.423.416,00 |
| 26.01.2026 | 10,37 | 10,50 | 8,96 | 9,01 | -3,01% | 15.329.420,00 |
| 23.01.2026 | 8,83 | 9,41 | 8,50 | 9,29 | 9,55% | 12.738.914,00 |
| 22.01.2026 | 7,26 | 8,59 | 7,15 | 8,48 | 18,93% | 10.566.346,00 |
| 21.01.2026 | 7,14 | 7,34 | 6,88 | 7,13 | 2,89% | 9.559.692,00 |
| 20.01.2026 | 6,87 | 6,94 | 6,58 | 6,93 | 6,94% | 5.823.714,00 |
| 16.01.2026 | 6,12 | 6,48 | 5,91 | 6,48 | 4,85% | 6.615.621,00 |
| 15.01.2026 | 6,00 | 6,27 | 5,86 | 6,18 | 1,15% | 6.060.356,00 |
| 14.01.2026 | 6,07 | 6,15 | 5,81 | 6,11 | 3,21% | 6.016.700,00 |
| 13.01.2026 | 6,30 | 6,34 | 5,89 | 5,92 | -2,79% | 4.702.657,00 |
| 12.01.2026 | 6,08 | 6,21 | 5,98 | 6,09 | 5,00% | 6.488.382,00 |
| 09.01.2026 | 5,52 | 5,83 | 5,44 | 5,80 | 8,01% | 7.500.417,00 |
| 08.01.2026 | 5,50 | 5,52 | 5,22 | 5,37 | -4,62% | 5.990.189,00 |
| 07.01.2026 | 5,08 | 5,70 | 4,85 | 5,63 | 6,03% | 17.150.588,00 |
| 06.01.2026 | 5,24 | 5,32 | 5,13 | 5,31 | 3,11% | 4.659.654,00 |
| 05.01.2026 | 5,39 | 5,39 | 5,15 | 5,15 | 0,78% | 5.050.109,00 |
| 02.01.2026 | 5,27 | 5,38 | 4,89 | 5,11 | 0,00% | 5.317.728,00 |
| 31.12.2025 | 5,22 | 5,29 | 5,09 | 5,11 | -4,31% | 4.758.672,00 |
| 30.12.2025 | 5,60 | 5,67 | 5,32 | 5,34 | -1,29% | 5.769.555,00 |
| 29.12.2025 | 5,88 | 5,90 | 5,36 | 5,41 | -12,46% | 6.697.287,00 |
| 26.12.2025 | 5,94 | 6,24 | 5,79 | 6,18 | 6,55% | 4.898.069,00 |
| 24.12.2025 | 5,79 | 5,86 | 5,66 | 5,80 | -1,19% | 2.283.530,00 |
| 23.12.2025 | 5,96 | 5,96 | 5,64 | 5,87 | 0,69% | 5.502.707,00 |
| 22.12.2025 | 5,87 | 5,98 | 5,71 | 5,83 | 5,42% | 5.328.869,00 |
| 19.12.2025 | 5,36 | 5,58 | 5,31 | 5,53 | 3,95% | 6.224.866,00 |
| 18.12.2025 | 5,40 | 5,53 | 5,27 | 5,32 | -1,48% | 3.041.473,00 |
| 17.12.2025 | 5,69 | 5,70 | 5,36 | 5,40 | -3,05% | 3.328.178,00 |
| 16.12.2025 | 5,82 | 5,92 | 5,51 | 5,57 | -3,97% | 2.702.560,00 |
| 15.12.2025 | 5,88 | 5,95 | 5,68 | 5,80 | 0,52% | 4.429.609,00 |
| 12.12.2025 | 5,88 | 5,90 | 5,49 | 5,77 | 0,00% | 5.076.603,00 |
| 11.12.2025 | 5,19 | 5,78 | 5,16 | 5,77 | 11,39% | 6.599.028,00 |
| 10.12.2025 | 4,95 | 5,26 | 4,81 | 5,18 | 4,65% | 4.214.455,00 |
| 09.12.2025 | 4,63 | 5,02 | 4,61 | 4,95 | 7,14% | 3.887.527,00 |
| 08.12.2025 | 4,58 | 4,75 | 4,45 | 4,62 | 0,87% | 1.650.120,00 |
| 05.12.2025 | 4,56 | 4,81 | 4,53 | 4,58 | 2,46% | 2.515.790,00 |
| 04.12.2025 | 4,41 | 4,52 | 4,25 | 4,47 | -0,45% | 2.574.748,00 |
| 03.12.2025 | 4,52 | 4,65 | 4,42 | 4,49 | -0,22% | 2.481.732,00 |
| 02.12.2025 | 4,60 | 4,64 | 4,32 | 4,50 | -4,66% | 2.577.831,00 |
| 01.12.2025 | 4,60 | 4,73 | 4,51 | 4,72 | 6,31% | 5.139.713,00 |
| 28.11.2025 | 4,39 | 4,51 | 4,34 | 4,44 | 4,23% | 4.110.307,00 |
| 26.11.2025 | 4,06 | 4,29 | 4,04 | 4,26 | 6,23% | 2.550.553,00 |
| 25.11.2025 | 3,98 | 4,07 | 3,85 | 4,01 | 1,52% | 2.012.416,00 |
| 24.11.2025 | 3,61 | 3,97 | 3,61 | 3,95 | 8,82% | 2.975.524,00 |
| 21.11.2025 | 3,60 | 3,73 | 3,52 | 3,63 | 0,00% | 7.811.853,00 |
| 20.11.2025 | 3,90 | 4,04 | 3,61 | 3,63 | -6,20% | 3.707.874,00 |
| 19.11.2025 | 3,89 | 4,02 | 3,80 | 3,87 | 1,84% | 2.673.845,00 |
| 18.11.2025 | 3,68 | 3,87 | 3,66 | 3,80 | 2,43% | 2.693.974,00 |
| 17.11.2025 | 3,81 | 3,89 | 3,64 | 3,71 | -4,38% | 3.209.629,00 |
| 14.11.2025 | 3,84 | 3,94 | 3,70 | 3,88 | -4,67% | 2.218.265,00 |
| 13.11.2025 | 4,45 | 4,48 | 3,97 | 4,07 | -8,33% | 4.832.293,00 |
| 12.11.2025 | 4,28 | 4,49 | 4,21 | 4,44 | 4,72% | 3.048.400,00 |
| 11.11.2025 | 4,42 | 4,44 | 4,09 | 4,24 | -0,70% | 2.259.753,00 |
| 10.11.2025 | 4,14 | 4,34 | 4,00 | 4,27 | 9,77% | 4.103.179,00 |
| 07.11.2025 | 3,76 | 3,93 | 3,68 | 3,89 | 5,14% | 2.969.262,00 |
| 06.11.2025 | 3,77 | 3,90 | 3,70 | 3,70 | -0,27% | 2.932.636,00 |
| 05.11.2025 | 3,69 | 3,75 | 3,53 | 3,71 | 3,34% | 3.310.994,00 |
| 04.11.2025 | 3,69 | 3,73 | 3,55 | 3,59 | -6,99% | 2.265.169,00 |
| 03.11.2025 | 4,00 | 4,13 | 3,82 | 3,86 | -2,77% | 2.138.005,00 |
| 31.10.2025 | 4,10 | 4,16 | 3,96 | 3,97 | -4,34% | 2.169.242,00 |
| 30.10.2025 | 4,02 | 4,23 | 4,01 | 4,15 | 2,22% | 1.938.271,00 |
| 29.10.2025 | 4,22 | 4,25 | 4,01 | 4,06 | -0,73% | 2.697.713,00 |
| 28.10.2025 | 3,72 | 4,14 | 3,71 | 4,09 | 4,34% | 2.629.525,00 |
| 27.10.2025 | 3,82 | 4,00 | 3,72 | 3,92 | -2,49% | 3.292.835,00 |
| 24.10.2025 | 4,07 | 4,20 | 4,01 | 4,02 | -4,29% | 3.284.624,00 |
| 23.10.2025 | 4,14 | 4,22 | 4,04 | 4,20 | 3,70% | 3.088.767,00 |
| 22.10.2025 | 3,75 | 4,09 | 3,72 | 4,05 | 0,25% | 3.428.617,00 |