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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,21 | 3,39 | 3,21 | 3,31 | 0,24% | 19.582,00 |
| 07.07.2026 | 3,30 | 3,40 | 3,27 | 3,30 | 0,06% | 18.123,00 |
| 06.07.2026 | 3,28 | 3,38 | 3,16 | 3,30 | -2,37% | 35.083,00 |
| 02.07.2026 | 3,64 | 3,64 | 3,36 | 3,38 | -7,40% | 7.332,00 |
| 01.07.2026 | 3,61 | 3,71 | 3,61 | 3,65 | -3,95% | 8.721,00 |
| 30.06.2026 | 3,63 | 3,84 | 3,61 | 3,80 | 6,44% | 24.509,00 |
| 29.06.2026 | 3,63 | 3,63 | 3,43 | 3,57 | -1,92% | 8.897,00 |
| 26.06.2026 | 3,49 | 3,67 | 3,40 | 3,64 | 9,97% | 33.160,00 |
| 25.06.2026 | 3,31 | 3,40 | 3,21 | 3,31 | 0,30% | 9.772,00 |
| 24.06.2026 | 3,50 | 3,50 | 3,28 | 3,30 | -4,49% | 12.212,00 |
| 23.06.2026 | 3,50 | 3,52 | 3,41 | 3,46 | -2,18% | 8.692,00 |
| 22.06.2026 | 3,69 | 3,69 | 3,52 | 3,53 | -1,34% | 19.000,00 |
| 18.06.2026 | 3,77 | 3,80 | 3,57 | 3,58 | -5,29% | 33.528,00 |
| 17.06.2026 | 3,84 | 3,97 | 3,74 | 3,78 | -1,18% | 37.592,00 |
| 16.06.2026 | 3,75 | 3,95 | 3,75 | 3,83 | -3,16% | 8.188,00 |
| 15.06.2026 | 3,68 | 4,08 | 3,61 | 3,95 | 7,63% | 17.481,00 |
| 12.06.2026 | 3,81 | 3,82 | 3,57 | 3,67 | -3,42% | 9.280,00 |
| 11.06.2026 | 3,69 | 3,80 | 3,50 | 3,80 | 1,06% | 11.297,00 |
| 10.06.2026 | 3,52 | 3,85 | 3,52 | 3,76 | 1,08% | 12.725,00 |
| 09.06.2026 | 3,64 | 3,72 | 3,54 | 3,72 | 0,54% | 15.377,00 |
| 08.06.2026 | 3,52 | 3,70 | 3,43 | 3,70 | 7,56% | 24.768,00 |
| 05.06.2026 | 3,41 | 3,71 | 3,27 | 3,44 | -1,71% | 41.123,00 |
| 04.06.2026 | 3,39 | 3,53 | 3,31 | 3,50 | 5,74% | 16.649,00 |
| 03.06.2026 | 3,41 | 3,49 | 3,31 | 3,31 | -5,43% | 18.549,00 |
| 02.06.2026 | 3,73 | 3,74 | 3,45 | 3,50 | -6,42% | 30.200,00 |
| 01.06.2026 | 3,75 | 3,96 | 3,69 | 3,74 | -2,86% | 23.556,00 |
| 29.05.2026 | 3,70 | 3,88 | 3,69 | 3,85 | 4,34% | 15.517,00 |
| 28.05.2026 | 3,62 | 3,70 | 3,62 | 3,69 | -0,27% | 15.081,00 |
| 27.05.2026 | 3,60 | 3,77 | 3,60 | 3,70 | 3,93% | 12.360,00 |
| 26.05.2026 | 3,80 | 3,89 | 3,56 | 3,56 | -7,29% | 22.868,00 |
| 22.05.2026 | 3,90 | 3,90 | 3,76 | 3,84 | 0,91% | 9.244,00 |
| 21.05.2026 | 3,81 | 3,91 | 3,70 | 3,81 | 0,14% | 15.572,00 |
| 20.05.2026 | 3,83 | 4,02 | 3,78 | 3,80 | -2,81% | 16.734,00 |
| 19.05.2026 | 3,92 | 4,10 | 3,77 | 3,91 | 0,51% | 27.600,00 |
| 18.05.2026 | 4,07 | 4,20 | 3,86 | 3,89 | -7,16% | 29.551,00 |
| 15.05.2026 | 4,02 | 4,32 | 3,97 | 4,19 | 2,20% | 47.186,00 |
| 14.05.2026 | 3,95 | 4,10 | 3,78 | 4,10 | 8,75% | 23.925,00 |
| 13.05.2026 | 4,04 | 4,04 | 3,74 | 3,77 | -4,56% | 10.713,00 |
| 12.05.2026 | 4,08 | 4,20 | 3,84 | 3,95 | -5,28% | 28.221,00 |
| 11.05.2026 | 3,66 | 4,23 | 3,61 | 4,17 | 14,88% | 87.989,00 |
| 08.05.2026 | 3,49 | 3,70 | 3,25 | 3,63 | 2,54% | 19.027,00 |
| 07.05.2026 | 3,66 | 3,66 | 3,52 | 3,54 | -6,60% | 20.986,00 |
| 06.05.2026 | 3,75 | 3,80 | 3,63 | 3,79 | 2,71% | 21.886,00 |
| 05.05.2026 | 3,70 | 3,90 | 3,52 | 3,69 | 2,50% | 96.170,00 |
| 04.05.2026 | 3,26 | 3,60 | 3,21 | 3,60 | 10,43% | 208.881,00 |
| 01.05.2026 | 3,24 | 3,37 | 3,11 | 3,26 | 7,48% | 26.960,00 |
| 30.04.2026 | 3,06 | 3,11 | 2,97 | 3,03 | -1,20% | 22.834,00 |
| 29.04.2026 | 3,35 | 3,42 | 3,04 | 3,07 | -8,08% | 25.775,00 |
| 28.04.2026 | 3,69 | 3,69 | 3,30 | 3,34 | -7,35% | 17.908,00 |
| 27.04.2026 | 3,70 | 3,76 | 3,50 | 3,61 | -0,58% | 12.946,00 |
| 24.04.2026 | 3,95 | 4,02 | 3,53 | 3,63 | -9,35% | 25.498,00 |
| 23.04.2026 | 3,93 | 4,11 | 3,45 | 4,00 | 15,94% | 95.310,00 |
| 22.04.2026 | 3,19 | 3,45 | 3,02 | 3,45 | 9,18% | 45.339,00 |
| 21.04.2026 | 3,30 | 3,30 | 3,11 | 3,16 | 1,94% | 28.378,00 |
| 20.04.2026 | 2,95 | 3,30 | 2,85 | 3,10 | 5,08% | 54.181,00 |
| 17.04.2026 | 2,96 | 3,10 | 2,90 | 2,95 | 0,68% | 102.342,00 |
| 16.04.2026 | 3,00 | 3,00 | 2,90 | 2,93 | 0,00% | 16.903,00 |
| 15.04.2026 | 2,90 | 3,00 | 2,90 | 2,93 | -2,33% | 19.254,00 |
| 14.04.2026 | 2,98 | 3,00 | 2,88 | 3,00 | 2,39% | 26.335,00 |
| 13.04.2026 | 2,92 | 2,95 | 2,86 | 2,93 | 1,28% | 6.818,00 |
| 10.04.2026 | 2,84 | 2,93 | 2,82 | 2,89 | -0,92% | 9.052,00 |
| 09.04.2026 | 2,92 | 2,95 | 2,83 | 2,92 | 3,18% | 17.336,00 |
| 08.04.2026 | 2,83 | 2,87 | 2,78 | 2,83 | 3,28% | 21.011,00 |
| 07.04.2026 | 2,89 | 2,89 | 2,70 | 2,74 | -3,52% | 15.760,00 |
| 06.04.2026 | 2,81 | 2,93 | 2,78 | 2,84 | 2,16% | 9.824,00 |
| 02.04.2026 | 2,75 | 2,83 | 2,65 | 2,78 | 0,00% | 23.948,00 |
| 01.04.2026 | 2,84 | 3,00 | 2,77 | 2,78 | -3,81% | 24.400,00 |
| 31.03.2026 | 2,88 | 2,97 | 2,84 | 2,89 | -0,69% | 24.581,00 |
| 30.03.2026 | 3,05 | 3,09 | 2,85 | 2,91 | -3,00% | 21.176,00 |
| 27.03.2026 | 2,99 | 3,00 | 2,88 | 3,00 | 0,00% | 11.069,00 |
| 26.03.2026 | 3,00 | 3,00 | 2,92 | 3,00 | 1,29% | 6.715,00 |
| 25.03.2026 | 3,00 | 3,06 | 2,92 | 2,96 | -3,21% | 14.672,00 |
| 24.03.2026 | 2,92 | 3,10 | 2,90 | 3,06 | 4,08% | 17.769,00 |
| 23.03.2026 | 2,97 | 2,99 | 2,82 | 2,94 | 1,14% | 12.132,00 |
| 20.03.2026 | 2,87 | 2,91 | 2,87 | 2,91 | 0,41% | 6.862,00 |
| 19.03.2026 | 2,85 | 2,91 | 2,81 | 2,90 | 0,17% | 9.768,00 |
| 18.03.2026 | 2,91 | 2,94 | 2,89 | 2,89 | -3,99% | 6.398,00 |
| 17.03.2026 | 2,98 | 3,10 | 2,92 | 3,01 | -0,66% | 23.825,00 |
| 16.03.2026 | 2,91 | 3,06 | 2,91 | 3,03 | 3,06% | 14.713,00 |
| 13.03.2026 | 2,97 | 3,00 | 2,83 | 2,94 | 2,44% | 9.776,00 |
| 12.03.2026 | 2,99 | 3,10 | 2,85 | 2,87 | -3,69% | 17.743,00 |
| 11.03.2026 | 3,02 | 3,04 | 2,91 | 2,98 | -1,00% | 7.278,00 |
| 10.03.2026 | 2,99 | 3,15 | 2,95 | 3,01 | -1,41% | 25.485,00 |
| 09.03.2026 | 2,81 | 3,05 | 2,79 | 3,05 | 4,55% | 7.907,00 |
| 06.03.2026 | 2,89 | 2,95 | 2,85 | 2,92 | -1,68% | 8.527,00 |
| 05.03.2026 | 3,03 | 3,08 | 2,85 | 2,97 | -4,19% | 19.358,00 |
| 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 |