0,408€
2,51%
Echtzeit-Aktienkurs BEDFORD METALS CORP.
Bid:
Ask:
Aktienkurse zur BEDFORD METALS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 0,42 | 0,44 | 0,40 | 0,42 | 0,97% | 35.840,00 |
| 18.09.2024 | 0,41 | 0,43 | 0,35 | 0,41 | -1,44% | 82.650,00 |
| 17.09.2024 | 0,51 | 0,51 | 0,41 | 0,42 | -18,24% | 31.479,00 |
| 16.09.2024 | 0,54 | 0,55 | 0,49 | 0,51 | -3,77% | 75.279,00 |
| 13.09.2024 | 0,54 | 0,59 | 0,50 | 0,53 | -0,56% | 76.134,00 |
| 12.09.2024 | 0,60 | 0,60 | 0,49 | 0,53 | -12,34% | 70.020,00 |
| 11.09.2024 | 0,59 | 0,63 | 0,52 | 0,61 | 7,99% | 49.200,00 |
| 10.09.2024 | 0,71 | 0,71 | 0,56 | 0,56 | -16,96% | 73.040,00 |
| 09.09.2024 | 0,71 | 0,79 | 0,67 | 0,68 | 2,26% | 120.290,00 |
| 06.09.2024 | 0,57 | 0,75 | 0,57 | 0,66 | 23,69% | 144.451,00 |
| 05.09.2024 | 0,96 | 0,96 | 0,51 | 0,54 | -43,16% | 195.079,00 |
| 04.09.2024 | 1,15 | 1,15 | 0,92 | 0,94 | -17,28% | 103.278,00 |
| 03.09.2024 | 1,23 | 1,24 | 1,13 | 1,14 | -7,32% | 151.618,00 |
| 02.09.2024 | 1,22 | 1,26 | 1,22 | 1,23 | 2,50% | 86.828,00 |
| 30.08.2024 | 1,21 | 1,23 | 1,19 | 1,20 | 0,84% | 34.067,00 |
| 29.08.2024 | 1,20 | 1,25 | 1,19 | 1,19 | -1,65% | 15.813,00 |
| 28.08.2024 | 1,28 | 1,31 | 1,19 | 1,21 | -4,72% | 75.738,00 |
| 27.08.2024 | 1,34 | 1,35 | 1,27 | 1,27 | -4,87% | 23.042,00 |
| 26.08.2024 | 1,38 | 1,41 | 1,33 | 1,34 | 0,38% | 62.832,00 |
| 23.08.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,37% | 3.915,00 |
| 22.08.2024 | 1,33 | 1,37 | 1,33 | 1,34 | 0,38% | 31.927,00 |
| 21.08.2024 | 1,33 | 1,37 | 1,32 | 1,33 | 0,76% | 15.720,00 |
| 20.08.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | 22.512,00 |
| 19.08.2024 | 1,33 | 1,38 | 1,32 | 1,33 | 0,38% | 91.215,00 |
| 16.08.2024 | 1,34 | 1,39 | 1,33 | 1,33 | -0,75% | 58.656,00 |
| 15.08.2024 | 1,33 | 1,35 | 1,30 | 1,34 | 0,00% | 5.265,00 |
| 14.08.2024 | 1,38 | 1,39 | 1,33 | 1,34 | -2,20% | 25.956,00 |
| 13.08.2024 | 1,37 | 1,40 | 1,35 | 1,37 | -0,36% | 2.707,00 |
| 12.08.2024 | 1,39 | 1,44 | 1,36 | 1,37 | -0,36% | 16.063,00 |
| 09.08.2024 | 1,26 | 1,39 | 1,26 | 1,38 | 8,27% | 11.792,00 |
| 08.08.2024 | 1,32 | 1,34 | 1,26 | 1,27 | -2,68% | 12.360,00 |
| 07.08.2024 | 1,32 | 1,37 | 1,25 | 1,31 | -0,76% | 21.300,00 |
| 06.08.2024 | 1,33 | 1,42 | 1,31 | 1,32 | 2,73% | 57.113,00 |
| 05.08.2024 | 1,44 | 1,44 | 1,24 | 1,28 | -9,54% | 50.667,00 |
| 02.08.2024 | 1,43 | 1,44 | 1,36 | 1,42 | -0,70% | 34.082,00 |
| 01.08.2024 | 1,48 | 1,49 | 1,42 | 1,43 | -3,39% | 26.275,00 |
| 31.07.2024 | 1,48 | 1,50 | 1,45 | 1,48 | 0,34% | 78.610,00 |
| 30.07.2024 | 1,48 | 1,50 | 1,46 | 1,47 | -0,34% | 43.470,00 |
| 29.07.2024 | 1,49 | 1,51 | 1,47 | 1,48 | 0,34% | 24.435,00 |
| 26.07.2024 | 1,48 | 1,50 | 1,45 | 1,47 | 0,34% | 34.024,00 |
| 25.07.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -2,33% | 8.250,00 |
| 24.07.2024 | 1,50 | 1,53 | 1,49 | 1,50 | -0,66% | 52.736,00 |
| 23.07.2024 | 1,45 | 1,52 | 1,43 | 1,51 | 4,50% | 27.765,00 |
| 22.07.2024 | 1,49 | 1,49 | 1,43 | 1,45 | -2,36% | 89.214,00 |
| 19.07.2024 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | 29.186,00 |
| 18.07.2024 | 1,48 | 1,50 | 1,46 | 1,47 | -0,68% | 50.271,00 |
| 17.07.2024 | 1,53 | 1,54 | 1,46 | 1,48 | -2,31% | 65.261,00 |
| 16.07.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -1,30% | 26.830,00 |
| 15.07.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | 80.064,00 |
| 12.07.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | 214.550,00 |
| 11.07.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 0,66% | 106.646,00 |
| 10.07.2024 | 1,46 | 1,53 | 1,43 | 1,53 | 4,81% | 69.205,00 |
| 09.07.2024 | 1,43 | 1,47 | 1,40 | 1,46 | 1,75% | 34.895,00 |
| 08.07.2024 | 1,45 | 1,50 | 1,40 | 1,43 | 0,00% | 71.333,00 |
| 05.07.2024 | 1,30 | 1,45 | 1,30 | 1,43 | 8,33% | 50.543,00 |
| 04.07.2024 | 1,26 | 1,35 | 1,10 | 1,32 | 3,94% | 102.229,00 |
| 03.07.2024 | 1,44 | 1,44 | 1,12 | 1,27 | -11,19% | 47.037,00 |
| 02.07.2024 | 1,49 | 1,49 | 1,42 | 1,43 | -4,03% | 82.511,00 |
| 01.07.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 1,71% | 34.496,00 |
| 28.06.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -1,01% | 47.265,00 |
| 27.06.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -0,67% | 71.217,00 |
| 26.06.2024 | 1,51 | 1,52 | 1,47 | 1,49 | -0,67% | 49.996,00 |
| 25.06.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 0,67% | 95.090,00 |
| 24.06.2024 | 1,50 | 1,54 | 1,48 | 1,49 | 0,00% | 125.327,00 |
| 21.06.2024 | 1,50 | 1,54 | 1,48 | 1,49 | 0,34% | 39.451,00 |
| 20.06.2024 | 1,49 | 1,52 | 1,47 | 1,49 | 0,00% | 40.809,00 |
| 19.06.2024 | 1,47 | 1,50 | 1,44 | 1,49 | 1,02% | 27.822,00 |
| 18.06.2024 | 1,49 | 1,50 | 1,45 | 1,47 | -1,34% | 52.119,00 |
| 17.06.2024 | 1,49 | 1,52 | 1,47 | 1,49 | 0,34% | 60.190,00 |
| 14.06.2024 | 1,50 | 1,52 | 1,46 | 1,49 | -1,00% | 20.972,00 |
| 13.06.2024 | 1,50 | 1,54 | 1,48 | 1,50 | 1,01% | 44.324,00 |
| 12.06.2024 | 1,53 | 1,54 | 1,48 | 1,49 | -1,66% | 21.072,00 |
| 11.06.2024 | 1,50 | 1,55 | 1,48 | 1,51 | 1,34% | 50.359,00 |
| 10.06.2024 | 1,55 | 1,55 | 1,49 | 1,49 | 1,02% | 67.300,00 |
| 07.06.2024 | 1,45 | 1,48 | 1,43 | 1,48 | 2,79% | 25.744,00 |
| 06.06.2024 | 1,50 | 1,52 | 1,42 | 1,44 | -3,37% | 143.326,00 |
| 05.06.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 1,02% | 23.035,00 |
| 04.06.2024 | 1,49 | 1,49 | 1,44 | 1,47 | 2,08% | 85.270,00 |
| 03.06.2024 | 1,54 | 1,55 | 1,44 | 1,44 | -3,03% | 93.371,00 |
| 31.05.2024 | 1,49 | 1,54 | 1,48 | 1,49 | 0,00% | 46.208,00 |
| 30.05.2024 | 1,50 | 1,51 | 1,47 | 1,49 | 0,34% | 11.690,00 |
| 29.05.2024 | 1,46 | 1,49 | 1,43 | 1,48 | 2,78% | 21.020,00 |
| 28.05.2024 | 1,46 | 1,49 | 1,41 | 1,44 | -0,69% | 51.619,00 |
| 27.05.2024 | 1,48 | 1,52 | 1,36 | 1,45 | -0,34% | 134.358,00 |
| 24.05.2024 | 1,42 | 1,49 | 1,41 | 1,46 | 3,56% | 79.340,00 |
| 23.05.2024 | 1,41 | 1,47 | 1,37 | 1,41 | 0,00% | 44.043,00 |
| 22.05.2024 | 1,44 | 1,51 | 1,38 | 1,41 | -1,06% | 137.523,00 |
| 21.05.2024 | 1,57 | 1,65 | 1,41 | 1,42 | -8,39% | 161.746,00 |
| 20.05.2024 | 1,40 | 1,61 | 1,39 | 1,55 | 9,93% | 127.894,00 |
| 17.05.2024 | 1,36 | 1,41 | 1,35 | 1,41 | 4,44% | 53.415,00 |
| 16.05.2024 | 1,36 | 1,38 | 1,34 | 1,35 | 0,37% | 95.543,00 |
| 15.05.2024 | 1,38 | 1,39 | 1,30 | 1,35 | -1,47% | 60.652,00 |
| 14.05.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | 76.348,00 |
| 13.05.2024 | 1,41 | 1,46 | 1,37 | 1,37 | -0,36% | 59.103,00 |
| 10.05.2024 | 1,38 | 1,41 | 1,32 | 1,37 | 1,11% | 69.320,00 |
| 09.05.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -0,37% | 70.646,00 |
| 08.05.2024 | 1,37 | 1,43 | 1,35 | 1,36 | 0,37% | 46.318,00 |
| 07.05.2024 | 1,34 | 1,38 | 1,29 | 1,36 | 1,50% | 32.130,00 |
| 06.05.2024 | 1,34 | 1,39 | 1,32 | 1,34 | 3,09% | 145.897,00 |
| 03.05.2024 | 1,34 | 1,34 | 1,27 | 1,30 | 0,00% | 168.719,00 |