5,200$
2,97%
Echtzeit-Aktienkurs Americas Gold & Silver Corp.
Bid:
Ask:
Aktienkurse zur Americas Gold & Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 5,07 | 5,33 | 5,05 | 5,24 | 3,76% | 5.012.788,00 |
| 13.08.2026 | 5,07 | 5,19 | 4,98 | 5,05 | -2,70% | 4.357.163,00 |
| 12.08.2026 | 5,34 | 5,36 | 5,13 | 5,19 | 0,97% | 4.262.030,00 |
| 11.08.2026 | 5,07 | 5,20 | 5,04 | 5,14 | 0,19% | 4.122.460,00 |
| 10.08.2026 | 4,99 | 5,19 | 4,96 | 5,13 | 2,40% | 4.975.768,00 |
| 07.08.2026 | 5,01 | 5,10 | 4,83 | 5,01 | 7,28% | 5.615.149,00 |
| 06.08.2026 | 4,71 | 4,88 | 4,60 | 4,67 | -2,91% | 5.151.400,00 |
| 05.08.2026 | 4,68 | 4,87 | 4,54 | 4,81 | 9,57% | 6.927.672,00 |
| 04.08.2026 | 4,24 | 4,52 | 4,18 | 4,39 | 7,33% | 6.643.952,00 |
| 03.08.2026 | 3,78 | 4,09 | 3,72 | 4,09 | 7,07% | 3.530.616,00 |
| 31.07.2026 | 3,86 | 3,89 | 3,69 | 3,82 | -3,05% | 3.958.329,00 |
| 30.07.2026 | 3,78 | 3,95 | 3,67 | 3,94 | 7,65% | 4.214.045,00 |
| 29.07.2026 | 3,82 | 3,89 | 3,60 | 3,66 | -5,67% | 4.518.775,00 |
| 28.07.2026 | 3,95 | 3,97 | 3,74 | 3,88 | -4,67% | 3.568.498,00 |
| 27.07.2026 | 4,07 | 4,12 | 3,87 | 4,07 | 2,52% | 3.629.555,00 |
| 24.07.2026 | 4,10 | 4,14 | 3,95 | 3,97 | -2,22% | 3.822.036,00 |
| 23.07.2026 | 4,00 | 4,11 | 3,91 | 4,06 | -2,87% | 5.214.462,00 |
| 22.07.2026 | 4,30 | 4,43 | 4,12 | 4,18 | 1,21% | 6.462.897,00 |
| 21.07.2026 | 3,91 | 4,15 | 3,87 | 4,13 | 9,84% | 4.065.976,00 |
| 20.07.2026 | 3,78 | 3,84 | 3,71 | 3,76 | -0,53% | 2.963.876,00 |
| 17.07.2026 | 3,63 | 3,82 | 3,53 | 3,78 | 1,07% | 4.314.827,00 |
| 16.07.2026 | 3,91 | 3,92 | 3,67 | 3,74 | -7,20% | 3.768.926,00 |
| 15.07.2026 | 4,20 | 4,24 | 3,88 | 4,03 | -4,05% | 4.359.327,00 |
| 14.07.2026 | 4,26 | 4,33 | 4,12 | 4,20 | 3,96% | 2.328.268,00 |
| 13.07.2026 | 4,14 | 4,20 | 3,98 | 4,04 | -6,05% | 3.468.290,00 |
| 10.07.2026 | 4,42 | 4,46 | 4,27 | 4,30 | -3,59% | 3.636.921,00 |
| 09.07.2026 | 4,33 | 4,51 | 4,26 | 4,46 | 5,94% | 2.555.097,00 |
| 08.07.2026 | 4,27 | 4,34 | 4,07 | 4,21 | -3,88% | 2.965.762,00 |
| 07.07.2026 | 4,81 | 4,81 | 4,32 | 4,38 | -10,25% | 4.444.304,00 |
| 06.07.2026 | 5,05 | 5,11 | 4,87 | 4,88 | -0,20% | 2.739.426,00 |
| 02.07.2026 | 4,96 | 5,19 | 4,76 | 4,89 | 3,16% | 4.249.629,00 |
| 01.07.2026 | 4,70 | 5,03 | 4,67 | 4,74 | 0,42% | 2.194.744,00 |
| 30.06.2026 | 4,69 | 4,79 | 4,53 | 4,72 | 0,64% | 2.701.041,00 |
| 29.06.2026 | 4,67 | 4,74 | 4,54 | 4,69 | -2,49% | 4.122.298,00 |
| 26.06.2026 | 4,88 | 5,03 | 4,77 | 4,81 | 0,42% | 3.398.586,00 |
| 25.06.2026 | 4,69 | 4,93 | 4,55 | 4,79 | 5,04% | 3.936.109,00 |
| 24.06.2026 | 4,65 | 4,71 | 4,47 | 4,56 | -6,94% | 4.592.766,00 |
| 23.06.2026 | 5,00 | 5,15 | 4,88 | 4,90 | -8,07% | 3.896.022,00 |
| 22.06.2026 | 5,33 | 5,46 | 5,17 | 5,33 | -0,56% | 2.975.767,00 |
| 18.06.2026 | 5,74 | 5,93 | 5,31 | 5,36 | -6,94% | 5.923.485,00 |