2,539€
-5,65%
Echtzeit-Aktienkurs Americas Gold & Silver Corp.
Bid:
Ask:
Aktienkurse zur Americas Gold & Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,69 | 2,69 | 2,46 | 2,54 | -5,80% | 60.452,00 |
| 11.11.2026 | 2,79 | 2,84 | 2,65 | 2,69 | -0,33% | 38.213,00 |
| 10.11.2026 | 2,90 | 2,92 | 2,63 | 2,70 | -8,47% | 28.674,00 |
| 09.11.2026 | 2,81 | 2,96 | 2,78 | 2,95 | 6,61% | 24.802,00 |
| 06.11.2026 | 2,58 | 2,78 | 2,58 | 2,77 | 5,09% | 3.039,00 |
| 05.11.2026 | 2,79 | 2,87 | 2,52 | 2,63 | -3,45% | 32.963,00 |
| 04.11.2026 | 2,57 | 2,76 | 2,54 | 2,73 | 11,85% | 29.353,00 |
| 03.11.2026 | 2,56 | 2,63 | 2,39 | 2,44 | -5,17% | 16.809,00 |
| 02.11.2026 | 2,61 | 2,78 | 2,55 | 2,57 | -0,58% | 3.739,00 |
| 30.10.2026 | 2,72 | 2,72 | 2,48 | 2,59 | -6,54% | 4.398,00 |
| 29.10.2026 | 2,82 | 2,83 | 2,68 | 2,77 | -3,86% | 7.449,00 |
| 28.10.2026 | 2,82 | 2,91 | 2,77 | 2,88 | 0,77% | 8.572,00 |
| 27.10.2026 | 2,68 | 2,88 | 2,67 | 2,86 | 4,96% | 14.757,00 |
| 26.10.2026 | 2,76 | 2,80 | 2,66 | 2,72 | -1,13% | 28.004,00 |
| 23.10.2026 | 2,84 | 3,11 | 2,69 | 2,75 | -3,37% | 31.854,00 |
| 22.10.2026 | 3,08 | 3,12 | 2,82 | 2,85 | -11,44% | 34.050,00 |
| 21.10.2026 | 3,23 | 3,30 | 3,13 | 3,22 | -0,56% | 13.632,00 |
| 20.10.2026 | 3,36 | 3,41 | 3,21 | 3,23 | -4,57% | 18.023,00 |
| 19.10.2026 | 3,38 | 3,45 | 3,31 | 3,39 | 0,03% | 3.514,00 |
| 16.10.2026 | 3,43 | 3,55 | 3,35 | 3,39 | -1,48% | 14.256,00 |
| 15.10.2026 | 3,41 | 3,44 | 3,41 | 3,44 | 2,66% | 110,00 |
| 14.10.2026 | 3,61 | 3,62 | 3,26 | 3,35 | -6,84% | 10.087,00 |
| 13.10.2026 | 3,79 | 3,86 | 3,55 | 3,60 | -2,36% | 17.429,00 |
| 12.10.2026 | 3,95 | 3,98 | 3,68 | 3,68 | -5,32% | 2.261,00 |
| 09.10.2026 | 3,88 | 3,99 | 3,84 | 3,89 | 3,21% | 4.303,00 |
| 08.10.2026 | 3,73 | 3,80 | 3,67 | 3,77 | 1,29% | 19.778,00 |
| 07.10.2026 | 3,94 | 3,97 | 3,71 | 3,72 | -6,18% | 30.221,00 |
| 06.10.2026 | 3,90 | 4,00 | 3,85 | 3,97 | 0,51% | 18.269,00 |
| 05.10.2026 | 3,99 | 4,02 | 3,82 | 3,95 | 0,36% | 7.024,00 |
| 02.10.2026 | 3,98 | 4,12 | 3,87 | 3,93 | 0,56% | 12.872,00 |
| 01.10.2026 | 3,91 | 3,98 | 3,81 | 3,91 | 0,96% | 10.838,00 |
| 30.09.2026 | 3,96 | 4,11 | 3,87 | 3,87 | -2,34% | 40.662,00 |
| 29.09.2026 | 4,00 | 4,04 | 3,86 | 3,97 | 0,05% | 29.148,00 |
| 28.09.2026 | 4,08 | 4,11 | 3,91 | 3,96 | -6,40% | 14.972,00 |
| 25.09.2026 | 4,10 | 4,28 | 4,09 | 4,24 | 3,04% | 2.832,00 |
| 24.09.2026 | 4,25 | 4,35 | 4,06 | 4,11 | -3,61% | 3.067,00 |
| 23.09.2026 | 4,58 | 4,60 | 4,20 | 4,26 | -7,12% | 13.454,00 |
| 22.09.2026 | 4,39 | 4,64 | 4,30 | 4,59 | 4,34% | 9.387,00 |
| 21.09.2026 | 4,49 | 4,55 | 4,32 | 4,40 | -2,55% | 8.116,00 |
| 18.09.2026 | 4,48 | 4,61 | 4,37 | 4,52 | 2,24% | 5.112,00 |
| 17.09.2026 | 4,02 | 4,43 | 4,00 | 4,42 | 10,46% | 19.380,00 |
| 16.09.2026 | 4,07 | 4,19 | 3,92 | 4,00 | -1,74% | 19.510,00 |
| 15.09.2026 | 4,21 | 4,22 | 4,00 | 4,07 | -2,42% | 4.286,00 |
| 14.09.2026 | 4,31 | 4,34 | 4,05 | 4,17 | -4,03% | 50.239,00 |
| 11.09.2026 | 4,41 | 4,54 | 4,32 | 4,35 | -2,95% | 3.105,00 |
| 10.09.2026 | 4,62 | 4,62 | 4,35 | 4,48 | -2,23% | - |
| 09.09.2026 | 4,51 | 4,70 | 4,48 | 4,58 | 2,85% | 91.315,00 |
| 08.09.2026 | 4,59 | 4,72 | 4,44 | 4,45 | -2,79% | 12.600,00 |
| 07.09.2026 | 4,65 | 4,67 | 4,55 | 4,58 | -1,04% | 13.550,00 |
| 04.09.2026 | 4,77 | 4,79 | 4,60 | 4,63 | -2,67% | 8.763,00 |
| 03.09.2026 | 4,77 | 4,90 | 4,66 | 4,76 | 1,56% | 6.261,00 |
| 02.09.2026 | 4,35 | 4,73 | 4,34 | 4,68 | 7,73% | 8.175,00 |
| 01.09.2026 | 4,66 | 4,66 | 4,34 | 4,35 | -6,26% | 7.349,00 |
| 31.08.2026 | 4,69 | 4,73 | 4,54 | 4,64 | -1,17% | 28.621,00 |
| 28.08.2026 | 4,93 | 5,10 | 4,62 | 4,69 | -4,71% | 7.519,00 |
| 27.08.2026 | 4,85 | 5,04 | 4,74 | 4,92 | 3,10% | 12.390,00 |
| 26.08.2026 | 4,80 | 4,86 | 4,68 | 4,78 | -0,71% | 17.424,00 |
| 25.08.2026 | 4,61 | 4,89 | 4,50 | 4,81 | 4,14% | 17.663,00 |
| 24.08.2026 | 4,66 | 4,72 | 4,49 | 4,62 | 0,72% | 10.755,00 |
| 21.08.2026 | 4,56 | 4,73 | 4,50 | 4,59 | 2,05% | 21.414,00 |
| 20.08.2026 | 4,53 | 4,62 | 4,43 | 4,49 | -2,60% | 4.796,00 |