0,140$
-8,50%
Echtzeit-Aktienkurs ARGO BLOCKCHAIN SP.ADR/10
Bid:
Ask:
Aktienkurse zur ARGO BLOCKCHAIN SP.ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,70 | 3,88 | 3,69 | 3,85 | 4,34% | 15.491,00 |
| 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 |
| 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 |