1,260€
0,80%
Echtzeit-Aktienkurs Arizona Sonoran Copper Company Inc.
Bid:
Ask:
Aktienkurse zur Arizona Sonoran Copper Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 1,17% | - |
| 08.05.2025 | 1,28 | 1,31 | 1,26 | 1,29 | 0,00% | - |
| 07.05.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -1,53% | 900,00 |
| 06.05.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 05.05.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 2,77% | - |
| 02.05.2025 | 1,31 | 1,33 | 1,25 | 1,27 | -5,60% | - |
| 30.04.2025 | 1,36 | 1,37 | 1,30 | 1,34 | -1,11% | - |
| 29.04.2025 | 1,37 | 1,37 | 1,34 | 1,36 | 0,37% | - |
| 28.04.2025 | 1,39 | 1,41 | 1,35 | 1,35 | -2,88% | - |
| 25.04.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 24.04.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 0,72% | - |
| 23.04.2025 | 1,34 | 1,40 | 1,30 | 1,39 | 4,14% | - |
| 22.04.2025 | 1,30 | 1,36 | 1,26 | 1,33 | 1,14% | 24.614,00 |
| 17.04.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 1,54% | - |
| 16.04.2025 | 1,31 | 1,35 | 1,28 | 1,30 | -1,52% | - |
| 15.04.2025 | 1,27 | 1,35 | 1,26 | 1,32 | 3,95% | - |
| 14.04.2025 | 1,25 | 1,55 | 1,21 | 1,27 | 0,40% | - |
| 11.04.2025 | 1,21 | 1,27 | 1,19 | 1,26 | 3,28% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,16 | 1,22 | -4,69% | - |
| 09.04.2025 | 1,16 | 1,39 | 1,13 | 1,28 | 9,40% | - |
| 08.04.2025 | 1,25 | 1,38 | 1,14 | 1,17 | -6,40% | 500,00 |
| 07.04.2025 | 1,20 | 1,27 | 1,13 | 1,25 | 0,81% | 12.300,00 |
| 04.04.2025 | 1,40 | 1,40 | 1,21 | 1,24 | -11,11% | 17.150,00 |
| 03.04.2025 | 1,47 | 1,47 | 1,36 | 1,40 | -4,45% | - |
| 02.04.2025 | 1,46 | 1,50 | 1,43 | 1,46 | 0,34% | - |
| 01.04.2025 | 1,45 | 1,50 | 1,42 | 1,46 | -0,34% | 4.500,00 |
| 31.03.2025 | 1,47 | 1,56 | 1,43 | 1,46 | -2,34% | 18.481,00 |
| 28.03.2025 | 1,57 | 1,59 | 1,45 | 1,50 | -5,08% | 6.500,00 |
| 27.03.2025 | 1,60 | 1,63 | 1,56 | 1,58 | -1,87% | 330,00 |
| 26.03.2025 | 1,56 | 1,64 | 1,54 | 1,61 | 3,55% | - |
| 25.03.2025 | 1,46 | 1,56 | 1,44 | 1,55 | 5,44% | - |
| 24.03.2025 | 1,52 | 1,56 | 1,42 | 1,47 | -1,34% | 1.800,00 |
| 21.03.2025 | 1,42 | 1,53 | 1,41 | 1,49 | 4,20% | - |
| 20.03.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,35% | - |
| 19.03.2025 | 1,47 | 1,48 | 1,38 | 1,44 | -0,69% | 2.100,00 |
| 18.03.2025 | 1,42 | 1,47 | 1,37 | 1,45 | 2,12% | - |
| 17.03.2025 | 1,33 | 1,45 | 1,32 | 1,42 | 5,99% | - |
| 14.03.2025 | 1,27 | 1,38 | 1,26 | 1,34 | 5,12% | - |
| 13.03.2025 | 1,27 | 1,29 | 1,20 | 1,27 | 0,40% | 3.124,00 |
| 12.03.2025 | 1,21 | 1,31 | 1,21 | 1,27 | 4,98% | - |
| 11.03.2025 | 1,18 | 1,24 | 1,13 | 1,21 | 0,84% | 268.656,00 |
| 10.03.2025 | 1,23 | 1,24 | 1,13 | 1,20 | -1,24% | - |
| 07.03.2025 | 1,24 | 1,29 | 1,18 | 1,21 | -4,72% | 8.000,00 |
| 06.03.2025 | 1,29 | 1,35 | 1,27 | 1,27 | -0,78% | 17.000,00 |
| 05.03.2025 | 1,15 | 1,30 | 1,14 | 1,28 | 11,30% | 65.000,00 |
| 04.03.2025 | 1,13 | 1,17 | 1,10 | 1,15 | 3,14% | - |
| 03.03.2025 | 1,17 | 1,21 | 1,12 | 1,12 | -4,70% | - |
| 28.02.2025 | 1,19 | 1,23 | 1,16 | 1,17 | -2,09% | - |
| 27.02.2025 | 1,25 | 1,27 | 1,19 | 1,20 | -4,40% | - |
| 26.02.2025 | 1,20 | 1,28 | 1,20 | 1,25 | 4,17% | - |
| 25.02.2025 | 1,26 | 1,28 | 1,17 | 1,20 | -5,51% | 5.000,00 |
| 24.02.2025 | 1,28 | 1,32 | 1,24 | 1,27 | -0,78% | - |
| 21.02.2025 | 1,35 | 1,37 | 1,27 | 1,28 | -5,19% | - |
| 20.02.2025 | 1,31 | 1,39 | 1,30 | 1,35 | 2,27% | - |
| 19.02.2025 | 1,35 | 1,37 | 1,29 | 1,32 | -2,22% | - |
| 18.02.2025 | 1,40 | 1,41 | 1,33 | 1,35 | -3,57% | - |
| 17.02.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 1,08% | - |
| 14.02.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | - |
| 13.02.2025 | 1,39 | 1,41 | 1,35 | 1,39 | -0,72% | - |
| 12.02.2025 | 1,29 | 1,40 | 1,28 | 1,40 | 7,72% | - |
| 11.02.2025 | 1,34 | 1,34 | 1,26 | 1,30 | -2,63% | - |
| 10.02.2025 | 1,34 | 1,36 | 1,32 | 1,33 | 0,00% | - |
| 07.02.2025 | 1,32 | 1,40 | 1,31 | 1,33 | 1,53% | - |
| 06.02.2025 | 1,32 | 1,35 | 1,26 | 1,31 | 0,00% | - |
| 05.02.2025 | 1,26 | 1,35 | 1,24 | 1,31 | 3,97% | 4.500,00 |
| 04.02.2025 | 1,17 | 1,28 | 1,15 | 1,26 | 9,57% | - |
| 03.02.2025 | 1,10 | 1,18 | 1,07 | 1,15 | 4,07% | - |
| 31.01.2025 | 1,08 | 1,14 | 1,08 | 1,11 | 0,91% | - |
| 30.01.2025 | 1,10 | 1,15 | 1,09 | 1,10 | -2,67% | - |
| 29.01.2025 | 1,09 | 1,17 | 1,08 | 1,13 | 2,74% | - |
| 28.01.2025 | 1,17 | 1,19 | 1,09 | 1,10 | -5,19% | - |
| 27.01.2025 | 1,14 | 1,19 | 1,13 | 1,16 | 0,43% | 3.000,00 |
| 24.01.2025 | 1,13 | 1,18 | 1,11 | 1,15 | 1,32% | - |
| 23.01.2025 | 1,13 | 1,14 | 1,09 | 1,14 | 0,00% | - |
| 22.01.2025 | 1,11 | 1,15 | 1,08 | 1,14 | 2,71% | - |
| 21.01.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 0,45% | - |
| 20.01.2025 | 1,13 | 1,13 | 1,09 | 1,10 | -1,35% | - |
| 17.01.2025 | 1,07 | 1,14 | 1,05 | 1,12 | 4,69% | - |
| 16.01.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 0,47% | - |
| 15.01.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 0,00% | - |
| 14.01.2025 | 1,09 | 1,10 | 1,04 | 1,06 | -2,75% | - |
| 13.01.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 1,40% | - |
| 10.01.2025 | 1,11 | 1,13 | 1,07 | 1,08 | -1,83% | - |
| 09.01.2025 | 0,97 | 1,12 | 0,96 | 1,10 | 14,30% | - |
| 08.01.2025 | 0,96 | 0,97 | 0,94 | 0,96 | 0,31% | - |
| 07.01.2025 | 0,97 | 0,98 | 0,95 | 0,96 | -2,75% | - |
| 06.01.2025 | 0,98 | 0,99 | 0,94 | 0,98 | -0,81% | - |
| 03.01.2025 | 1,01 | 1,01 | 0,98 | 0,99 | -1,00% | - |
| 02.01.2025 | 0,97 | 1,01 | 0,97 | 1,00 | 12,36% | - |
| 30.12.2024 | 0,93 | 0,93 | 0,89 | 0,89 | -3,26% | - |
| 27.12.2024 | 0,92 | 0,92 | 0,91 | 0,92 | 0,77% | - |
| 23.12.2024 | 0,94 | 0,95 | 0,91 | 0,91 | -1,83% | - |
| 20.12.2024 | 0,94 | 0,97 | 0,91 | 0,93 | -0,32% | - |
| 19.12.2024 | 0,92 | 0,96 | 0,90 | 0,93 | 1,63% | - |
| 18.12.2024 | 0,95 | 0,96 | 0,92 | 0,92 | -2,34% | - |
| 17.12.2024 | 0,95 | 0,96 | 0,93 | 0,94 | -0,53% | - |
| 16.12.2024 | 0,98 | 0,98 | 0,95 | 0,95 | -3,08% | - |
| 13.12.2024 | 0,98 | 0,99 | 0,97 | 0,98 | -0,31% | - |
| 12.12.2024 | 0,98 | 1,00 | 0,97 | 0,98 | -1,21% | - |
| 11.12.2024 | 0,98 | 1,01 | 0,97 | 0,99 | 1,85% | - |