Echtzeit-Aktienkurs Americas Gold & Silver Corp.
Bid:
Ask:
Aktienkurse zur Americas Gold & Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 5,75 | 6,01 | 5,70 | 5,76 | 9,09% | 4.728.323,00 |
| 12.06.2026 | 5,09 | 5,35 | 5,03 | 5,28 | 5,81% | 4.352.355,00 |
| 11.06.2026 | 4,63 | 5,00 | 4,56 | 4,99 | 9,19% | 4.085.655,00 |
| 10.06.2026 | 4,54 | 4,77 | 4,53 | 4,57 | -3,18% | 4.293.209,00 |
| 09.06.2026 | 4,98 | 5,08 | 4,51 | 4,72 | -4,84% | 5.188.997,00 |
| 08.06.2026 | 5,02 | 5,08 | 4,87 | 4,96 | 0,81% | 3.256.163,00 |
| 05.06.2026 | 5,65 | 5,65 | 4,88 | 4,92 | -15,46% | 5.837.993,00 |
| 04.06.2026 | 5,92 | 6,02 | 5,76 | 5,82 | -1,02% | 3.757.206,00 |
| 03.06.2026 | 6,24 | 6,28 | 5,86 | 5,88 | -8,55% | 3.738.436,00 |
| 02.06.2026 | 6,36 | 6,55 | 6,24 | 6,43 | 2,88% | 3.600.520,00 |
| 01.06.2026 | 5,97 | 6,36 | 5,82 | 6,25 | 1,46% | 4.269.926,00 |
| 29.05.2026 | 6,08 | 6,33 | 5,97 | 6,16 | 1,65% | 3.724.752,00 |
| 28.05.2026 | 5,74 | 6,16 | 5,69 | 6,06 | 3,41% | 4.415.608,00 |
| 27.05.2026 | 5,68 | 5,93 | 5,61 | 5,86 | 0,00% | 3.600.959,00 |
| 26.05.2026 | 5,97 | 6,07 | 5,77 | 5,86 | 1,03% | 5.251.288,00 |
| 22.05.2026 | 5,68 | 5,87 | 5,55 | 5,80 | 1,58% | 3.590.009,00 |
| 21.05.2026 | 5,44 | 5,84 | 5,40 | 5,71 | 2,51% | 4.272.005,00 |
| 20.05.2026 | 5,69 | 5,76 | 5,49 | 5,57 | -1,42% | 6.944.671,00 |
| 19.05.2026 | 5,67 | 5,79 | 5,49 | 5,65 | -2,75% | 3.769.012,00 |
| 18.05.2026 | 6,37 | 6,37 | 5,62 | 5,81 | -7,04% | 7.013.974,00 |
| 15.05.2026 | 6,24 | 6,55 | 6,10 | 6,25 | -12,59% | 14.896.129,00 |
| 14.05.2026 | 7,31 | 7,31 | 6,89 | 7,15 | -1,38% | 4.699.117,00 |
| 13.05.2026 | 7,32 | 7,51 | 7,02 | 7,25 | -2,16% | 5.235.150,00 |
| 12.05.2026 | 6,93 | 7,48 | 6,72 | 7,41 | 3,78% | 6.138.598,00 |
| 11.05.2026 | 6,92 | 7,22 | 6,80 | 7,14 | 7,69% | 7.096.201,00 |
| 08.05.2026 | 6,58 | 6,73 | 6,30 | 6,63 | 3,92% | 4.163.834,00 |
| 07.05.2026 | 6,77 | 7,04 | 6,33 | 6,38 | -1,69% | 6.203.275,00 |
| 06.05.2026 | 5,94 | 6,56 | 5,87 | 6,49 | 17,15% | 10.546.997,00 |
| 05.05.2026 | 6,04 | 6,10 | 5,52 | 5,54 | -5,30% | 4.278.488,00 |
| 04.05.2026 | 5,73 | 6,07 | 5,67 | 5,85 | -0,34% | 4.450.216,00 |
| 01.05.2026 | 5,69 | 5,89 | 5,61 | 5,87 | 2,62% | 3.906.765,00 |
| 30.04.2026 | 5,73 | 5,88 | 5,63 | 5,72 | 4,00% | 3.566.736,00 |
| 29.04.2026 | 5,57 | 5,60 | 5,40 | 5,50 | -3,00% | 3.402.669,00 |
| 28.04.2026 | 5,70 | 5,80 | 5,52 | 5,67 | -4,06% | 3.561.707,00 |
| 27.04.2026 | 5,90 | 5,94 | 5,72 | 5,91 | 1,03% | 3.364.002,00 |
| 24.04.2026 | 6,05 | 6,07 | 5,82 | 5,85 | -1,52% | 5.306.382,00 |
| 23.04.2026 | 6,10 | 6,16 | 5,71 | 5,94 | -4,81% | 5.326.029,00 |
| 22.04.2026 | 6,20 | 6,40 | 6,07 | 6,24 | 4,35% | 3.768.633,00 |
| 21.04.2026 | 6,43 | 6,52 | 5,96 | 5,98 | -8,00% | 5.823.259,00 |
| 20.04.2026 | 6,46 | 6,53 | 6,09 | 6,50 | -0,76% | 6.443.765,00 |
| 17.04.2026 | 6,75 | 6,98 | 6,52 | 6,55 | 1,71% | 6.626.883,00 |
| 16.04.2026 | 6,19 | 6,78 | 6,17 | 6,44 | 5,57% | 8.095.383,00 |
| 15.04.2026 | 6,01 | 6,33 | 5,84 | 6,10 | 1,16% | 4.633.529,00 |
| 14.04.2026 | 5,94 | 6,18 | 5,89 | 6,03 | 5,79% | 4.692.751,00 |
| 13.04.2026 | 5,50 | 5,72 | 5,42 | 5,70 | 1,60% | 3.486.205,00 |
| 10.04.2026 | 5,75 | 5,87 | 5,55 | 5,61 | -1,75% | 3.179.924,00 |
| 09.04.2026 | 5,61 | 5,88 | 5,45 | 5,71 | 1,78% | 4.873.002,00 |
| 08.04.2026 | 5,95 | 5,98 | 5,50 | 5,61 | 4,86% | 4.531.524,00 |
| 07.04.2026 | 5,36 | 5,52 | 5,16 | 5,35 | -2,55% | 4.525.838,00 |
| 06.04.2026 | 5,52 | 5,55 | 5,31 | 5,49 | -0,54% | 3.432.976,00 |
| 02.04.2026 | 5,13 | 5,62 | 5,10 | 5,52 | -1,25% | 4.803.610,00 |
| 01.04.2026 | 5,45 | 5,76 | 5,32 | 5,59 | 7,09% | 6.643.153,00 |
| 31.03.2026 | 4,99 | 5,27 | 4,91 | 5,22 | 11,78% | 6.026.671,00 |
| 30.03.2026 | 5,41 | 5,47 | 4,56 | 4,67 | -15,09% | 12.898.895,00 |
| 27.03.2026 | 5,30 | 5,65 | 5,23 | 5,50 | 3,58% | 5.603.232,00 |
| 26.03.2026 | 5,60 | 5,72 | 5,29 | 5,31 | -9,23% | 4.781.329,00 |
| 25.03.2026 | 6,20 | 6,24 | 5,81 | 5,85 | 0,69% | 4.902.373,00 |
| 24.03.2026 | 5,74 | 5,83 | 5,57 | 5,81 | -1,86% | 7.080.304,00 |
| 23.03.2026 | 5,36 | 6,04 | 5,33 | 5,92 | 10,04% | 7.292.736,00 |
| 20.03.2026 | 5,98 | 5,98 | 5,26 | 5,38 | -8,81% | 23.254.997,00 |
| 19.03.2026 | 5,94 | 6,17 | 5,53 | 5,90 | -9,92% | 10.621.939,00 |
| 18.03.2026 | 7,14 | 7,17 | 6,51 | 6,55 | -11,13% | 6.368.032,00 |
| 17.03.2026 | 7,35 | 7,67 | 7,24 | 7,37 | -0,27% | 4.249.401,00 |
| 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 |