1,885€
-1,05%
Echtzeit-Aktienkurs Arizona Sonoran Copper Company Inc.
Bid:
Ask:
Aktienkurse zur Arizona Sonoran Copper Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,89 | 1,91 | 1,89 | 1,89 | -1,05% | - |
| 01.10.2025 | 1,87 | 1,94 | 1,86 | 1,91 | 3,25% | 1.464,00 |
| 30.09.2025 | 1,91 | 1,93 | 1,84 | 1,85 | -2,64% | 9.000,00 |
| 29.09.2025 | 1,85 | 1,96 | 1,83 | 1,90 | 1,88% | 12.258,00 |
| 26.09.2025 | 1,81 | 1,88 | 1,77 | 1,86 | 3,62% | - |
| 25.09.2025 | 1,78 | 1,84 | 1,77 | 1,80 | 0,84% | 7.800,00 |
| 24.09.2025 | 1,62 | 1,80 | 1,60 | 1,78 | 8,87% | 3.000,00 |
| 23.09.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 0,00% | - |
| 22.09.2025 | 1,60 | 1,67 | 1,58 | 1,64 | 3,81% | 4.392,00 |
| 19.09.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 1,29% | - |
| 18.09.2025 | 1,58 | 1,59 | 1,53 | 1,56 | 0,00% | - |
| 17.09.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -1,27% | - |
| 16.09.2025 | 1,57 | 1,60 | 1,54 | 1,58 | -0,63% | - |
| 15.09.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 2,26% | - |
| 12.09.2025 | 1,59 | 1,61 | 1,55 | 1,55 | -1,59% | - |
| 11.09.2025 | 1,59 | 1,61 | 1,56 | 1,58 | -0,63% | - |
| 10.09.2025 | 1,59 | 1,62 | 1,56 | 1,59 | 1,93% | - |
| 09.09.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -0,96% | - |
| 08.09.2025 | 1,60 | 1,63 | 1,57 | 1,57 | -1,26% | 3.000,00 |
| 05.09.2025 | 1,59 | 1,63 | 1,57 | 1,59 | 0,32% | - |
| 04.09.2025 | 1,63 | 1,65 | 1,58 | 1,59 | -2,46% | - |
| 03.09.2025 | 1,63 | 1,67 | 1,62 | 1,63 | -0,61% | 1.800,00 |
| 02.09.2025 | 1,70 | 1,71 | 1,64 | 1,64 | -3,25% | 900,00 |
| 01.09.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 1,50% | - |
| 29.08.2025 | 1,69 | 1,70 | 1,67 | 1,67 | -0,60% | 11.451,00 |
| 28.08.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 0,90% | - |
| 27.08.2025 | 1,62 | 1,69 | 1,61 | 1,66 | 0,91% | - |
| 26.08.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 25.08.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -1,48% | - |
| 22.08.2025 | 1,65 | 1,69 | 1,62 | 1,69 | 3,05% | - |
| 21.08.2025 | 1,62 | 1,67 | 1,61 | 1,64 | 1,55% | 6.000,00 |
| 20.08.2025 | 1,59 | 1,64 | 1,57 | 1,62 | 1,89% | - |
| 19.08.2025 | 1,62 | 1,65 | 1,57 | 1,59 | -1,55% | 20.000,00 |
| 18.08.2025 | 1,64 | 1,66 | 1,59 | 1,61 | -1,53% | - |
| 15.08.2025 | 1,60 | 1,65 | 1,59 | 1,64 | 2,51% | 2.000,00 |
| 14.08.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 1,92% | - |
| 13.08.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 2,29% | - |
| 12.08.2025 | 1,50 | 1,54 | 1,48 | 1,53 | 2,00% | - |
| 11.08.2025 | 1,50 | 1,54 | 1,46 | 1,50 | 0,00% | 5.000,00 |
| 08.08.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 3,09% | 400,00 |
| 07.08.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,34% | - |
| 06.08.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 1,40% | - |
| 05.08.2025 | 1,42 | 1,48 | 1,42 | 1,43 | 0,70% | 2.939,00 |
| 04.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 1,43% | - |
| 01.08.2025 | 1,40 | 1,44 | 1,39 | 1,40 | -0,71% | - |
| 31.07.2025 | 1,44 | 1,48 | 1,41 | 1,41 | -2,76% | - |
| 30.07.2025 | 1,50 | 1,53 | 1,42 | 1,45 | -3,65% | - |
| 29.07.2025 | 1,57 | 1,60 | 1,49 | 1,51 | -3,22% | - |
| 28.07.2025 | 1,58 | 1,60 | 1,53 | 1,56 | -0,64% | - |
| 25.07.2025 | 1,57 | 1,58 | 1,49 | 1,57 | 1,62% | - |
| 24.07.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 23.07.2025 | 1,56 | 1,58 | 1,52 | 1,55 | -0,64% | - |
| 22.07.2025 | 1,47 | 1,59 | 1,44 | 1,56 | 6,87% | - |
| 21.07.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,02% | - |
| 18.07.2025 | 1,47 | 1,51 | 1,45 | 1,49 | 2,06% | - |
| 17.07.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -2,02% | - |
| 16.07.2025 | 1,50 | 1,51 | 1,46 | 1,49 | -1,33% | 2.500,00 |
| 15.07.2025 | 1,51 | 1,55 | 1,49 | 1,51 | 0,00% | - |
| 14.07.2025 | 1,46 | 1,54 | 1,45 | 1,51 | 2,73% | - |
| 11.07.2025 | 1,53 | 1,55 | 1,46 | 1,47 | -4,25% | - |
| 10.07.2025 | 1,47 | 1,56 | 1,46 | 1,53 | 5,15% | 6.000,00 |
| 09.07.2025 | 1,47 | 1,50 | 1,43 | 1,46 | -1,36% | - |
| 08.07.2025 | 1,41 | 1,57 | 1,38 | 1,48 | 4,61% | - |
| 07.07.2025 | 1,44 | 1,48 | 1,40 | 1,41 | -1,74% | 14.000,00 |
| 04.07.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 0,35% | - |
| 03.07.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -2,05% | - |
| 02.07.2025 | 1,37 | 1,49 | 1,37 | 1,46 | 7,75% | - |
| 01.07.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -4,91% | - |
| 30.06.2025 | 1,43 | 1,45 | 1,39 | 1,43 | -0,70% | - |
| 27.06.2025 | 1,40 | 1,46 | 1,38 | 1,44 | 2,50% | - |
| 26.06.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 3,70% | - |
| 25.06.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 1,12% | - |
| 24.06.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 2,69% | - |
| 23.06.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 1,56% | - |
| 20.06.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,16% | - |
| 19.06.2025 | 1,31 | 1,31 | 1,28 | 1,30 | -0,77% | - |
| 18.06.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -2,61% | - |
| 17.06.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 0,75% | - |
| 16.06.2025 | 1,36 | 1,36 | 1,31 | 1,33 | -1,48% | - |
| 13.06.2025 | 1,34 | 1,36 | 1,30 | 1,35 | 1,50% | - |
| 12.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 11.06.2025 | 1,37 | 1,37 | 1,32 | 1,34 | -1,83% | - |
| 10.06.2025 | 1,40 | 1,43 | 1,34 | 1,37 | -1,44% | - |
| 09.06.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 5,32% | - |
| 06.06.2025 | 1,33 | 1,35 | 1,31 | 1,32 | -0,38% | - |
| 05.06.2025 | 1,28 | 1,32 | 1,26 | 1,32 | 2,72% | - |
| 04.06.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | 4.500,00 |
| 03.06.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -3,02% | 3.000,00 |
| 02.06.2025 | 1,34 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 30.05.2025 | 1,33 | 1,34 | 1,28 | 1,33 | 0,38% | - |
| 29.05.2025 | 1,37 | 1,38 | 1,31 | 1,32 | -3,65% | - |
| 28.05.2025 | 1,30 | 1,37 | 1,28 | 1,37 | 6,61% | - |
| 27.05.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -3,02% | 4.600,00 |
| 26.05.2025 | 1,33 | 1,36 | 1,31 | 1,33 | -0,38% | - |
| 23.05.2025 | 1,29 | 1,36 | 1,28 | 1,33 | 2,31% | 8.800,00 |
| 22.05.2025 | 1,29 | 1,33 | 1,27 | 1,30 | 0,39% | - |
| 21.05.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 0,78% | 354,00 |
| 20.05.2025 | 1,20 | 1,30 | 1,20 | 1,29 | 4,90% | 9.500,00 |
| 19.05.2025 | 1,23 | 1,24 | 1,19 | 1,23 | -1,61% | 220,00 |
| 16.05.2025 | 1,30 | 1,30 | 1,22 | 1,25 | -3,49% | - |