2,800$
-5,41%
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 | 2,84 | 2,86 | 2,72 | 2,79 | -5,74% | 4.123.248,00 |
| 11.11.2026 | 3,05 | 3,08 | 2,94 | 2,96 | -1,99% | 2.119.763,00 |
| 10.11.2026 | 3,11 | 3,17 | 2,94 | 3,02 | -8,21% | 3.444.456,00 |
| 09.11.2026 | 3,23 | 3,33 | 3,19 | 3,29 | 6,47% | 4.493.457,00 |
| 06.11.2026 | 2,95 | 3,10 | 2,87 | 3,09 | 4,75% | 4.166.312,00 |
| 05.11.2026 | 3,15 | 3,22 | 2,82 | 2,95 | -4,22% | 6.751.028,00 |
| 04.11.2026 | 2,97 | 3,10 | 2,85 | 3,08 | 13,65% | 5.344.317,00 |
| 03.11.2026 | 2,90 | 2,90 | 2,67 | 2,71 | -5,90% | 4.261.795,00 |
| 02.11.2026 | 2,99 | 3,09 | 2,85 | 2,88 | 0,35% | 3.905.019,00 |
| 30.10.2026 | 2,94 | 2,95 | 2,76 | 2,87 | -6,51% | 4.653.167,00 |
| 29.10.2026 | 3,07 | 3,16 | 2,98 | 3,07 | -4,06% | 3.218.824,00 |
| 28.10.2026 | 3,16 | 3,21 | 3,08 | 3,20 | 0,31% | 4.558.436,00 |
| 27.10.2026 | 3,05 | 3,21 | 3,03 | 3,19 | 5,98% | 5.607.357,00 |
| 26.10.2026 | 3,07 | 3,10 | 2,98 | 3,01 | -1,95% | 4.407.395,00 |
| 23.10.2026 | 3,17 | 3,18 | 3,02 | 3,07 | -3,76% | 2.819.963,00 |
| 22.10.2026 | 3,40 | 3,43 | 3,16 | 3,19 | -11,39% | 5.635.459,00 |
| 21.10.2026 | 3,65 | 3,66 | 3,51 | 3,60 | -0,28% | 4.416.533,00 |
| 20.10.2026 | 3,70 | 3,84 | 3,60 | 3,61 | -4,24% | 3.813.176,00 |
| 19.10.2026 | 3,76 | 3,84 | 3,71 | 3,77 | -0,26% | 2.920.178,00 |
| 16.10.2026 | 3,83 | 4,00 | 3,76 | 3,78 | 1,20% | 3.250.492,00 |
| 15.10.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,95% | 9.900,00 |
| 14.10.2026 | 3,88 | 3,97 | 3,63 | 3,70 | -7,96% | 3.960.500,00 |
| 13.10.2026 | 4,21 | 4,22 | 3,97 | 4,02 | -4,29% | 3.177.837,00 |
| 12.10.2026 | 4,31 | 4,32 | 4,18 | 4,20 | -3,67% | 1.445.827,00 |
| 09.10.2026 | 4,38 | 4,47 | 4,33 | 4,36 | 2,83% | 2.671.009,00 |
| 08.10.2026 | 4,15 | 4,27 | 4,11 | 4,24 | 1,68% | 3.432.053,00 |
| 07.10.2026 | 4,26 | 4,29 | 4,15 | 4,17 | -6,71% | 3.667.592,00 |
| 06.10.2026 | 4,44 | 4,51 | 4,33 | 4,47 | 0,90% | 2.555.920,00 |
| 05.10.2026 | 4,46 | 4,46 | 4,27 | 4,43 | 0,23% | 2.207.932,00 |
| 02.10.2026 | 4,50 | 4,53 | 4,35 | 4,42 | 0,45% | 2.753.519,00 |
| 01.10.2026 | 4,37 | 4,48 | 4,34 | 4,40 | 0,92% | 2.819.982,00 |
| 30.09.2026 | 4,54 | 4,60 | 4,36 | 4,36 | -3,11% | 3.327.452,00 |
| 29.09.2026 | 4,54 | 4,57 | 4,37 | 4,50 | 0,00% | 2.952.414,00 |
| 28.09.2026 | 4,50 | 4,60 | 4,44 | 4,50 | -6,83% | 4.090.472,00 |
| 25.09.2026 | 4,77 | 4,88 | 4,66 | 4,83 | 3,21% | 6.481.984,00 |
| 24.09.2026 | 4,76 | 4,79 | 4,61 | 4,68 | -3,51% | 2.898.569,00 |
| 23.09.2026 | 5,10 | 5,10 | 4,78 | 4,85 | -7,79% | 4.239.391,00 |
| 22.09.2026 | 5,04 | 5,32 | 5,02 | 5,26 | 4,78% | 2.967.420,00 |
| 21.09.2026 | 5,16 | 5,21 | 4,95 | 5,02 | -3,09% | 3.095.444,00 |
| 18.09.2026 | 5,16 | 5,28 | 5,00 | 5,18 | 2,37% | 4.852.346,00 |
| 17.09.2026 | 4,78 | 5,09 | 4,76 | 5,06 | 10,48% | 4.615.677,00 |
| 16.09.2026 | 4,78 | 4,79 | 4,50 | 4,58 | -2,35% | 5.037.916,00 |
| 15.09.2026 | 4,80 | 4,85 | 4,62 | 4,69 | -2,49% | 2.565.517,00 |
| 14.09.2026 | 4,89 | 4,90 | 4,67 | 4,81 | -4,75% | 4.141.895,00 |
| 11.09.2026 | 5,21 | 5,27 | 5,01 | 5,05 | -0,79% | 3.054.057,00 |
| 10.09.2026 | 5,08 | 5,27 | 5,04 | 5,09 | -4,50% | 3.221.957,00 |
| 09.09.2026 | 5,30 | 5,49 | 5,27 | 5,33 | 2,50% | 3.916.203,00 |
| 08.09.2026 | 5,35 | 5,48 | 5,16 | 5,20 | -2,99% | 3.982.326,00 |
| 04.09.2026 | 5,39 | 5,51 | 5,36 | 5,36 | -3,25% | 2.982.282,00 |
| 03.09.2026 | 5,65 | 5,68 | 5,41 | 5,54 | 2,03% | 4.635.350,00 |
| 02.09.2026 | 5,19 | 5,49 | 5,19 | 5,43 | 7,52% | 3.717.980,00 |
| 01.09.2026 | 5,10 | 5,31 | 5,03 | 5,05 | -5,96% | 4.293.369,00 |
| 31.08.2026 | 5,36 | 5,43 | 5,26 | 5,37 | -1,29% | 3.900.777,00 |
| 28.08.2026 | 5,82 | 5,84 | 5,35 | 5,44 | -5,23% | 6.349.111,00 |
| 27.08.2026 | 5,56 | 5,88 | 5,52 | 5,74 | 3,05% | 5.168.417,00 |
| 26.08.2026 | 5,50 | 5,67 | 5,45 | 5,57 | -0,89% | 4.146.706,00 |
| 25.08.2026 | 5,28 | 5,71 | 5,25 | 5,62 | 4,27% | 6.135.753,00 |
| 24.08.2026 | 5,47 | 5,51 | 5,23 | 5,39 | 0,00% | 4.141.533,00 |
| 21.08.2026 | 5,45 | 5,50 | 5,23 | 5,39 | 2,67% | 7.215.693,00 |
| 20.08.2026 | 5,29 | 5,40 | 5,17 | 5,25 | -2,60% | 6.142.853,00 |
| 19.08.2026 | 5,25 | 5,50 | 5,14 | 5,39 | 8,89% | 6.384.422,00 |
| 18.08.2026 | 5,05 | 5,15 | 4,90 | 4,95 | -4,07% | 4.908.559,00 |
| 17.08.2026 | 5,27 | 5,38 | 5,11 | 5,16 | -1,53% | 4.703.873,00 |
| 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 |