Echtzeit-Aktienkurs Americas Gold & Silver Corp.
Bid:
Ask:
Aktienkurse zur Americas Gold & Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2025 | 4,16 | 4,24 | 3,85 | 4,04 | -12,74% | 5.122.848,00 |
| 20.10.2025 | 4,65 | 4,70 | 4,46 | 4,63 | 3,12% | 2.132.246,00 |
| 17.10.2025 | 4,67 | 4,75 | 4,31 | 4,49 | -8,55% | 5.079.142,00 |
| 16.10.2025 | 5,00 | 5,12 | 4,81 | 4,91 | 1,66% | 5.509.388,00 |
| 15.10.2025 | 4,64 | 4,85 | 4,54 | 4,83 | 8,30% | 4.131.753,00 |
| 14.10.2025 | 4,46 | 4,67 | 4,27 | 4,46 | -1,98% | 4.424.464,00 |
| 13.10.2025 | 4,34 | 4,60 | 4,19 | 4,55 | 10,17% | 3.291.204,00 |
| 10.10.2025 | 4,28 | 4,35 | 4,10 | 4,13 | -1,90% | 2.797.261,00 |
| 09.10.2025 | 4,46 | 4,48 | 4,10 | 4,21 | -2,55% | 3.348.106,00 |
| 08.10.2025 | 4,09 | 4,32 | 4,06 | 4,32 | 7,73% | 2.691.906,00 |
| 07.10.2025 | 4,00 | 4,04 | 3,89 | 4,01 | 0,25% | 2.536.681,00 |
| 06.10.2025 | 4,03 | 4,13 | 3,99 | 4,00 | 3,36% | 2.839.303,00 |
| 02.10.2025 | 3,93 | 4,06 | 3,70 | 3,87 | 1,04% | 4.814.011,00 |
| 01.10.2025 | 3,82 | 3,96 | 3,80 | 3,83 | 2,96% | 4.544.196,00 |
| 30.09.2025 | 3,60 | 3,76 | 3,48 | 3,72 | 1,36% | 2.901.666,00 |
| 29.09.2025 | 3,64 | 3,69 | 3,56 | 3,67 | 4,26% | 3.239.241,00 |
| 26.09.2025 | 3,30 | 3,55 | 3,28 | 3,52 | 7,65% | 3.744.221,00 |
| 25.09.2025 | 3,12 | 3,27 | 3,08 | 3,27 | 4,81% | 2.964.001,00 |
| 24.09.2025 | 3,17 | 3,25 | 3,10 | 3,12 | -1,58% | 1.692.910,00 |
| 23.09.2025 | 3,16 | 3,27 | 3,16 | 3,17 | 1,28% | 2.183.342,00 |
| 22.09.2025 | 3,09 | 3,16 | 3,07 | 3,13 | 4,33% | 2.458.971,00 |
| 19.09.2025 | 2,80 | 3,05 | 2,79 | 3,00 | 7,91% | 2.359.155,00 |
| 18.09.2025 | 2,81 | 2,84 | 2,69 | 2,78 | -1,07% | 1.680.043,00 |
| 17.09.2025 | 2,81 | 2,91 | 2,76 | 2,81 | -1,40% | 1.377.788,00 |
| 16.09.2025 | 3,00 | 3,00 | 2,80 | 2,85 | -4,36% | 1.787.475,00 |
| 15.09.2025 | 2,88 | 2,98 | 2,81 | 2,98 | 4,20% | 1.609.669,00 |
| 12.09.2025 | 2,81 | 2,87 | 2,75 | 2,86 | 2,88% | 1.661.624,00 |
| 11.09.2025 | 2,78 | 2,82 | 2,68 | 2,78 | 1,46% | 1.211.066,00 |
| 10.09.2025 | 2,80 | 2,80 | 2,71 | 2,74 | 1,11% | 1.378.055,00 |
| 09.09.2025 | 2,94 | 2,94 | 2,60 | 2,71 | -6,87% | 2.488.490,00 |
| 08.09.2025 | 2,84 | 2,97 | 2,83 | 2,91 | 5,82% | 2.313.430,00 |
| 05.09.2025 | 2,76 | 2,83 | 2,66 | 2,75 | 2,61% | 1.509.677,00 |
| 04.09.2025 | 2,78 | 2,85 | 2,67 | 2,68 | -4,96% | 887.434,00 |
| 03.09.2025 | 2,77 | 2,89 | 2,70 | 2,82 | 1,81% | 1.549.598,00 |
| 02.09.2025 | 2,85 | 2,86 | 2,69 | 2,77 | 1,47% | 2.127.467,00 |
| 29.08.2025 | 2,55 | 2,75 | 2,52 | 2,73 | 6,23% | 1.641.964,00 |
| 28.08.2025 | 2,44 | 2,58 | 2,42 | 2,57 | 7,08% | 1.781.543,00 |
| 27.08.2025 | 2,38 | 2,42 | 2,32 | 2,40 | -1,23% | 734.822,00 |
| 26.08.2025 | 2,47 | 2,57 | 2,35 | 2,43 | 149,18% | 1.149.331,00 |
| 25.08.2025 | 1,02 | 1,03 | 0,96 | 0,98 | -4,39% | 1.749.185,00 |
| 22.08.2025 | 0,91 | 1,03 | 0,89 | 1,02 | 13,52% | 3.627.922,00 |
| 21.08.2025 | 0,90 | 0,94 | 0,88 | 0,90 | 2,91% | 1.368.984,00 |
| 20.08.2025 | 0,88 | 0,93 | 0,87 | 0,87 | -1,88% | 2.258.450,00 |
| 19.08.2025 | 0,97 | 0,97 | 0,88 | 0,89 | -7,31% | 3.071.837,00 |
| 18.08.2025 | 0,95 | 0,97 | 0,94 | 0,96 | 2,13% | 1.332.717,00 |
| 15.08.2025 | 0,95 | 0,98 | 0,94 | 0,94 | -2,08% | 3.510.078,00 |
| 14.08.2025 | 1,00 | 1,02 | 0,96 | 0,96 | -3,60% | 3.412.286,00 |
| 13.08.2025 | 1,10 | 1,10 | 0,98 | 1,00 | -3,32% | 2.613.775,00 |
| 12.08.2025 | 1,08 | 1,08 | 1,00 | 1,03 | -3,74% | 1.969.749,00 |
| 11.08.2025 | 1,03 | 1,10 | 1,01 | 1,07 | -1,83% | 1.972.219,00 |
| 08.08.2025 | 1,09 | 1,12 | 1,06 | 1,09 | 0,93% | 1.869.980,00 |
| 07.08.2025 | 1,09 | 1,14 | 1,08 | 1,08 | 0,00% | 2.611.940,00 |
| 06.08.2025 | 1,02 | 1,08 | 1,01 | 1,08 | 5,88% | 1.700.751,00 |
| 05.08.2025 | 1,00 | 1,04 | 0,94 | 1,02 | 2,34% | 1.760.667,00 |
| 04.08.2025 | 0,95 | 1,01 | 0,95 | 1,00 | 8,02% | 1.894.717,00 |
| 01.08.2025 | 0,91 | 0,95 | 0,89 | 0,92 | 3,64% | 1.221.609,00 |
| 31.07.2025 | 0,89 | 0,92 | 0,89 | 0,89 | -0,80% | 1.463.289,00 |
| 30.07.2025 | 0,95 | 0,95 | 0,88 | 0,90 | -5,52% | 1.635.606,00 |
| 29.07.2025 | 0,95 | 0,95 | 0,91 | 0,95 | -0,42% | 827.020,00 |
| 28.07.2025 | 0,99 | 0,99 | 0,93 | 0,95 | -3,55% | 1.696.425,00 |
| 25.07.2025 | 0,98 | 0,99 | 0,95 | 0,99 | 0,03% | 1.934.897,00 |
| 24.07.2025 | 0,99 | 1,00 | 0,97 | 0,99 | -1,13% | 718.911,00 |