0,140$
-8,50%
Echtzeit-Aktienkurs Argo Blockchain PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Argo Blockchain PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,81 | 3,05 | 2,79 | 3,05 | 4,45% | 7.873,00 |
| 06.03.2026 | 2,89 | 2,95 | 2,85 | 2,92 | 0,69% | 222.061,00 |
| 05.03.2026 | 3,03 | 3,08 | 2,85 | 2,90 | -6,45% | 222.061,00 |
| 04.03.2026 | 2,90 | 3,10 | 2,83 | 3,10 | 5,08% | 50.170,00 |
| 03.03.2026 | 2,98 | 2,98 | 2,82 | 2,95 | 0,68% | 13.901,00 |
| 02.03.2026 | 2,93 | 2,94 | 2,84 | 2,93 | 2,45% | 9.760,00 |
| 27.02.2026 | 2,90 | 2,94 | 2,81 | 2,86 | -3,38% | 6.874,00 |
| 26.02.2026 | 2,92 | 2,96 | 2,82 | 2,96 | 0,68% | 14.836,00 |
| 25.02.2026 | 2,92 | 2,95 | 2,81 | 2,94 | 3,52% | 42.593,00 |
| 24.02.2026 | 2,76 | 2,89 | 2,76 | 2,84 | 0,35% | 9.127,00 |
| 23.02.2026 | 2,78 | 2,90 | 2,75 | 2,83 | -3,74% | 9.264,00 |
| 20.02.2026 | 2,97 | 2,97 | 2,82 | 2,94 | -1,34% | 14.292,00 |
| 19.02.2026 | 2,96 | 2,99 | 2,85 | 2,98 | 1,02% | 14.391,00 |
| 18.02.2026 | 2,93 | 2,97 | 2,83 | 2,95 | 2,08% | 14.214,00 |
| 17.02.2026 | 2,82 | 2,90 | 2,76 | 2,89 | 2,48% | 15.830,00 |
| 13.02.2026 | 2,64 | 2,89 | 2,64 | 2,82 | 6,02% | 14.725,00 |
| 12.02.2026 | 2,76 | 2,93 | 2,63 | 2,66 | -5,34% | 31.035,00 |
| 11.02.2026 | 3,31 | 3,31 | 2,65 | 2,81 | -13,00% | 40.280,00 |
| 10.02.2026 | 3,39 | 3,39 | 3,15 | 3,23 | -3,58% | 16.451,00 |
| 09.02.2026 | 3,34 | 3,66 | 3,10 | 3,35 | -0,89% | 33.637,00 |
| 06.02.2026 | 3,09 | 3,46 | 2,96 | 3,38 | 10,46% | 64.644,00 |
| 05.02.2026 | 3,57 | 3,60 | 2,88 | 3,06 | -17,52% | 74.866,00 |
| 04.02.2026 | 3,79 | 3,83 | 3,51 | 3,71 | -2,11% | 57.841,00 |
| 03.02.2026 | 3,78 | 3,88 | 3,50 | 3,79 | 1,07% | 50.374,00 |
| 02.02.2026 | 3,92 | 3,92 | 3,71 | 3,75 | -7,64% | 35.899,00 |
| 30.01.2026 | 3,81 | 4,09 | 3,70 | 4,06 | 4,64% | 61.451,00 |
| 29.01.2026 | 4,12 | 4,13 | 3,83 | 3,88 | -3,24% | 57.681,00 |
| 28.01.2026 | 3,91 | 4,15 | 3,88 | 4,01 | 3,62% | 34.956,00 |
| 27.01.2026 | 4,31 | 4,38 | 3,78 | 3,87 | -10,21% | 69.313,00 |
| 26.01.2026 | 4,30 | 4,48 | 4,14 | 4,31 | -1,37% | 35.203,00 |
| 23.01.2026 | 4,34 | 4,51 | 4,29 | 4,37 | 1,16% | 28.359,00 |
| 22.01.2026 | 4,39 | 4,50 | 4,25 | 4,32 | -0,12% | 42.451,00 |
| 21.01.2026 | 4,41 | 4,56 | 4,20 | 4,33 | -5,77% | 70.871,00 |
| 20.01.2026 | 4,55 | 4,70 | 4,45 | 4,59 | -2,24% | 38.318,00 |
| 16.01.2026 | 4,60 | 4,80 | 4,44 | 4,70 | 3,41% | 53.665,00 |
| 15.01.2026 | 4,72 | 4,78 | 4,50 | 4,54 | -3,40% | 42.025,00 |
| 14.01.2026 | 4,88 | 5,15 | 4,70 | 4,70 | -2,08% | 65.911,00 |
| 13.01.2026 | 5,30 | 5,30 | 4,60 | 4,80 | -8,75% | 162.663,00 |
| 12.01.2026 | 4,38 | 5,39 | 4,35 | 5,26 | 21,06% | 166.951,00 |
| 09.01.2026 | 4,20 | 4,48 | 4,12 | 4,35 | 4,70% | 68.782,00 |
| 08.01.2026 | 4,06 | 4,26 | 3,90 | 4,15 | 0,97% | 48.841,00 |
| 07.01.2026 | 4,13 | 4,21 | 4,03 | 4,11 | 1,73% | 33.270,00 |
| 06.01.2026 | 4,04 | 4,16 | 3,90 | 4,04 | -1,70% | 59.605,00 |
| 05.01.2026 | 3,85 | 4,45 | 3,85 | 4,11 | 11,38% | 272.480,00 |