14,200$
-4,44%
Echtzeit-Aktienkurs Gatos Silver
Bid:
Ask:
Aktienkurse zur Gatos Silver Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 15,42 | 15,46 | 14,16 | 14,40 | -3,10% | 7.810.666,00 |
| 14.01.2025 | 14,21 | 15,14 | 14,17 | 14,86 | 5,02% | 387.497,00 |
| 13.01.2025 | 14,65 | 14,65 | 14,11 | 14,15 | -5,10% | 472.967,00 |
| 10.01.2025 | 15,45 | 15,45 | 14,80 | 14,91 | -0,33% | 434.416,00 |
| 08.01.2025 | 15,21 | 15,21 | 14,64 | 14,96 | -0,80% | 317.299,00 |
| 07.01.2025 | 15,04 | 15,68 | 14,93 | 15,08 | 2,52% | 338.984,00 |
| 06.01.2025 | 14,85 | 15,29 | 14,52 | 14,71 | -0,34% | 432.258,00 |
| 03.01.2025 | 15,12 | 15,20 | 14,56 | 14,76 | -2,51% | 374.145,00 |
| 02.01.2025 | 14,39 | 15,20 | 14,23 | 15,14 | 8,30% | 350.641,00 |
| 31.12.2024 | 13,70 | 14,09 | 13,66 | 13,98 | 2,04% | 352.463,00 |
| 30.12.2024 | 13,81 | 14,06 | 13,60 | 13,70 | -2,77% | 241.567,00 |
| 27.12.2024 | 14,26 | 14,26 | 13,86 | 14,09 | -2,29% | 318.888,00 |
| 26.12.2024 | 14,17 | 14,77 | 14,15 | 14,42 | 1,98% | 333.190,00 |
| 24.12.2024 | 14,13 | 14,15 | 13,89 | 14,14 | 1,43% | 108.938,00 |
| 23.12.2024 | 13,74 | 14,06 | 13,69 | 13,94 | 0,87% | 546.073,00 |
| 20.12.2024 | 14,00 | 14,39 | 13,79 | 13,82 | 0,00% | 1.339.719,00 |
| 19.12.2024 | 14,23 | 14,23 | 13,77 | 13,82 | -1,14% | 433.331,00 |
| 18.12.2024 | 14,66 | 14,76 | 13,87 | 13,98 | -5,99% | 578.564,00 |
| 17.12.2024 | 14,73 | 14,94 | 14,54 | 14,87 | -0,87% | 532.313,00 |
| 16.12.2024 | 15,21 | 15,41 | 14,86 | 15,00 | -1,77% | 393.296,00 |
| 13.12.2024 | 15,45 | 15,56 | 15,08 | 15,27 | -2,61% | 390.456,00 |
| 12.12.2024 | 16,25 | 16,35 | 15,61 | 15,68 | -7,27% | 291.621,00 |
| 11.12.2024 | 16,33 | 17,08 | 16,28 | 16,91 | 4,77% | 464.334,00 |
| 10.12.2024 | 16,71 | 16,71 | 16,08 | 16,14 | -1,65% | 349.348,00 |
| 09.12.2024 | 16,31 | 17,26 | 16,29 | 16,41 | 6,98% | 544.041,00 |
| 06.12.2024 | 15,53 | 15,65 | 15,08 | 15,34 | -2,04% | 278.830,00 |
| 05.12.2024 | 15,82 | 15,84 | 15,37 | 15,66 | -0,82% | 255.917,00 |
| 04.12.2024 | 15,88 | 16,26 | 15,72 | 15,79 | -1,13% | 333.530,00 |
| 03.12.2024 | 15,04 | 16,07 | 15,04 | 15,97 | 6,82% | 410.672,00 |
| 02.12.2024 | 15,04 | 15,28 | 14,82 | 14,95 | -3,30% | 300.691,00 |
| 29.11.2024 | 15,64 | 15,86 | 15,36 | 15,46 | 0,26% | 310.702,00 |
| 27.11.2024 | 15,59 | 15,86 | 15,39 | 15,42 | -0,39% | 436.301,00 |
| 26.11.2024 | 15,35 | 15,50 | 15,20 | 15,48 | 0,85% | 719.942,00 |
| 25.11.2024 | 14,98 | 15,49 | 14,86 | 15,35 | -3,03% | 656.842,00 |
| 22.11.2024 | 16,27 | 16,27 | 15,81 | 15,83 | -2,10% | 529.748,00 |
| 21.11.2024 | 16,59 | 16,59 | 16,07 | 16,17 | -1,58% | 189.327,00 |
| 20.11.2024 | 16,59 | 16,69 | 16,14 | 16,43 | -1,97% | 522.228,00 |
| 19.11.2024 | 16,73 | 16,90 | 16,27 | 16,76 | 0,60% | 668.322,00 |
| 18.11.2024 | 16,65 | 17,06 | 16,47 | 16,66 | 4,78% | 732.158,00 |
| 15.11.2024 | 16,36 | 16,64 | 15,66 | 15,90 | -1,91% | 6.661.821,00 |
| 14.11.2024 | 15,30 | 16,59 | 15,27 | 16,21 | 4,92% | 1.940.002,00 |
| 13.11.2024 | 16,28 | 16,31 | 15,39 | 15,45 | -2,46% | 1.396.502,00 |
| 12.11.2024 | 15,25 | 15,85 | 15,21 | 15,84 | 2,13% | 1.354.409,00 |
| 11.11.2024 | 15,78 | 15,98 | 15,10 | 15,51 | -5,14% | 1.422.639,00 |
| 08.11.2024 | 16,86 | 16,86 | 16,18 | 16,35 | -3,99% | 378.983,00 |
| 07.11.2024 | 16,89 | 17,29 | 16,62 | 17,03 | 2,71% | 538.431,00 |
| 06.11.2024 | 16,41 | 17,06 | 16,03 | 16,58 | -4,71% | 741.939,00 |
| 05.11.2024 | 17,70 | 18,00 | 17,23 | 17,40 | -1,14% | 381.403,00 |
| 04.11.2024 | 18,18 | 18,28 | 17,46 | 17,60 | -2,71% | 419.655,00 |
| 01.11.2024 | 18,92 | 18,96 | 18,07 | 18,09 | -2,48% | 563.187,00 |
| 31.10.2024 | 18,74 | 18,82 | 18,05 | 18,55 | -4,48% | 1.061.284,00 |
| 30.10.2024 | 19,69 | 19,85 | 18,94 | 19,42 | -2,85% | 495.237,00 |
| 29.10.2024 | 19,57 | 20,31 | 19,57 | 19,99 | 3,52% | 788.697,00 |
| 28.10.2024 | 19,25 | 19,58 | 19,13 | 19,31 | 0,16% | 371.269,00 |
| 25.10.2024 | 19,56 | 19,73 | 18,94 | 19,28 | -2,23% | 465.762,00 |
| 24.10.2024 | 19,90 | 20,04 | 19,02 | 19,72 | 0,15% | 858.944,00 |
| 23.10.2024 | 19,37 | 19,72 | 19,11 | 19,69 | -1,35% | 826.553,00 |
| 22.10.2024 | 19,59 | 20,22 | 19,46 | 19,96 | 3,63% | 1.396.057,00 |
| 21.10.2024 | 19,53 | 19,75 | 18,75 | 19,26 | 4,28% | 1.321.335,00 |
| 18.10.2024 | 16,29 | 18,64 | 16,29 | 18,47 | 15,51% | 1.209.414,00 |
| 17.10.2024 | 16,63 | 16,63 | 15,83 | 15,99 | -2,80% | 531.862,00 |
| 16.10.2024 | 16,90 | 17,35 | 16,44 | 16,45 | -1,50% | 639.943,00 |
| 15.10.2024 | 16,40 | 16,74 | 16,12 | 16,70 | 1,40% | 373.488,00 |
| 14.10.2024 | 16,28 | 16,48 | 16,16 | 16,47 | 0,24% | 284.731,00 |
| 11.10.2024 | 16,73 | 16,95 | 16,43 | 16,43 | -1,02% | 680.878,00 |
| 10.10.2024 | 15,78 | 16,75 | 15,68 | 16,60 | 5,67% | 1.165.623,00 |
| 09.10.2024 | 15,71 | 15,78 | 15,39 | 15,71 | -0,57% | 733.024,00 |
| 08.10.2024 | 15,30 | 15,83 | 15,17 | 15,80 | 1,87% | 1.161.653,00 |
| 07.10.2024 | 15,74 | 15,78 | 15,31 | 15,51 | -2,51% | 757.086,00 |
| 04.10.2024 | 15,77 | 16,88 | 15,77 | 15,91 | 0,32% | 1.269.846,00 |
| 03.10.2024 | 15,71 | 15,90 | 15,47 | 15,86 | 0,13% | 914.398,00 |
| 02.10.2024 | 15,38 | 15,98 | 15,38 | 15,84 | 3,13% | 1.297.469,00 |
| 01.10.2024 | 15,27 | 15,67 | 15,05 | 15,36 | 1,86% | 1.576.704,00 |
| 30.09.2024 | 15,53 | 15,69 | 14,95 | 15,08 | -5,16% | 1.438.338,00 |
| 27.09.2024 | 16,29 | 16,48 | 15,76 | 15,90 | -2,93% | 794.472,00 |
| 26.09.2024 | 16,50 | 16,65 | 16,34 | 16,38 | 1,68% | 1.155.250,00 |
| 25.09.2024 | 16,20 | 16,45 | 16,02 | 16,11 | -0,92% | 1.062.004,00 |
| 24.09.2024 | 15,38 | 16,45 | 15,27 | 16,26 | 7,11% | 1.383.161,00 |
| 23.09.2024 | 15,50 | 15,94 | 15,18 | 15,18 | -2,63% | 572.730,00 |
| 20.09.2024 | 15,32 | 15,61 | 15,23 | 15,59 | 3,31% | 1.770.607,00 |
| 19.09.2024 | 15,28 | 15,46 | 15,01 | 15,09 | 2,24% | 1.153.453,00 |
| 18.09.2024 | 15,50 | 15,95 | 14,75 | 14,76 | -3,78% | 1.598.755,00 |
| 17.09.2024 | 15,23 | 15,84 | 15,20 | 15,34 | -1,03% | 1.192.925,00 |
| 16.09.2024 | 15,31 | 15,75 | 15,17 | 15,50 | 0,32% | 1.614.122,00 |
| 13.09.2024 | 14,99 | 15,60 | 14,83 | 15,45 | 5,97% | 1.768.685,00 |
| 12.09.2024 | 13,31 | 14,76 | 13,25 | 14,58 | 11,81% | 1.940.521,00 |
| 11.09.2024 | 11,99 | 13,05 | 11,85 | 13,04 | 8,49% | 1.153.179,00 |
| 10.09.2024 | 11,74 | 12,05 | 11,58 | 12,02 | 3,53% | 886.760,00 |
| 09.09.2024 | 11,67 | 11,98 | 11,55 | 11,61 | 0,96% | 831.176,00 |
| 06.09.2024 | 12,22 | 12,42 | 11,47 | 11,50 | -5,58% | 2.339.062,00 |
| 05.09.2024 | 12,14 | 12,75 | 11,48 | 12,18 | 4,82% | 3.800.615,00 |
| 04.09.2024 | 11,59 | 12,03 | 11,38 | 11,62 | -0,43% | 378.464,00 |
| 03.09.2024 | 12,50 | 12,65 | 11,54 | 11,67 | -7,23% | 494.995,00 |
| 30.08.2024 | 12,30 | 12,59 | 12,13 | 12,58 | 2,11% | 484.073,00 |
| 29.08.2024 | 12,16 | 12,42 | 12,09 | 12,32 | 1,40% | 153.082,00 |
| 28.08.2024 | 12,16 | 12,30 | 11,97 | 12,15 | -2,96% | 300.001,00 |
| 27.08.2024 | 12,40 | 12,60 | 12,10 | 12,52 | -0,56% | 178.167,00 |
| 26.08.2024 | 13,05 | 13,10 | 12,53 | 12,59 | -3,38% | 274.919,00 |
| 23.08.2024 | 12,87 | 13,14 | 12,68 | 13,03 | 2,36% | 305.221,00 |
| 22.08.2024 | 12,96 | 13,03 | 12,62 | 12,73 | -2,75% | 209.126,00 |