19,350€
2,65%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18,85 | 19,35 | 18,70 | 19,35 | 2,65% | - |
| 30.06.2025 | 18,20 | 19,10 | 17,90 | 18,85 | 4,14% | - |
| 27.06.2025 | 18,70 | 18,70 | 18,05 | 18,10 | -2,95% | - |
| 26.06.2025 | 18,30 | 18,75 | 18,25 | 18,65 | 1,08% | - |
| 25.06.2025 | 18,30 | 18,60 | 18,20 | 18,45 | 0,00% | - |
| 24.06.2025 | 17,90 | 18,45 | 17,80 | 18,45 | 3,07% | - |
| 23.06.2025 | 18,15 | 18,50 | 17,75 | 17,90 | -1,92% | - |
| 20.06.2025 | 18,45 | 18,80 | 18,15 | 18,25 | -0,54% | - |
| 19.06.2025 | 18,50 | 18,55 | 18,35 | 18,35 | -1,08% | - |
| 18.06.2025 | 18,60 | 18,85 | 18,45 | 18,55 | -0,54% | - |
| 17.06.2025 | 18,60 | 19,00 | 18,50 | 18,65 | -0,27% | - |
| 16.06.2025 | 19,10 | 19,50 | 18,65 | 18,70 | -2,86% | - |
| 13.06.2025 | 18,25 | 19,45 | 18,20 | 19,25 | 4,90% | - |
| 12.06.2025 | 18,75 | 18,80 | 18,30 | 18,35 | -2,39% | - |
| 11.06.2025 | 18,85 | 19,10 | 18,55 | 18,80 | -0,27% | - |
| 10.06.2025 | 18,65 | 19,15 | 18,55 | 18,85 | 1,07% | - |
| 09.06.2025 | 18,35 | 18,95 | 18,35 | 18,65 | 1,63% | - |
| 06.06.2025 | 18,15 | 18,55 | 18,10 | 18,35 | 1,38% | - |
| 05.06.2025 | 17,70 | 18,25 | 17,60 | 18,10 | 1,12% | - |
| 04.06.2025 | 17,70 | 18,10 | 17,70 | 17,90 | 0,28% | - |
| 03.06.2025 | 18,00 | 18,30 | 17,70 | 17,85 | -1,92% | - |
| 02.06.2025 | 17,35 | 18,20 | 17,20 | 18,20 | 4,60% | - |
| 30.05.2025 | 17,30 | 17,55 | 17,15 | 17,40 | 0,00% | - |
| 29.05.2025 | 17,90 | 17,95 | 17,35 | 17,40 | -1,69% | - |
| 28.05.2025 | 18,60 | 18,75 | 17,65 | 17,70 | -4,58% | - |
| 27.05.2025 | 17,90 | 18,90 | 17,65 | 18,55 | 2,49% | - |
| 26.05.2025 | 17,75 | 18,10 | 17,70 | 18,10 | 2,26% | - |
| 23.05.2025 | 17,60 | 17,85 | 17,40 | 17,70 | 0,57% | - |
| 22.05.2025 | 17,90 | 18,05 | 17,50 | 17,60 | -1,95% | - |
| 21.05.2025 | 18,55 | 18,85 | 17,95 | 17,95 | -3,49% | - |
| 20.05.2025 | 18,60 | 18,95 | 18,55 | 18,60 | -0,80% | - |
| 19.05.2025 | 19,05 | 19,15 | 18,65 | 18,75 | -2,34% | - |
| 16.05.2025 | 18,90 | 19,30 | 18,70 | 19,20 | 1,32% | - |
| 15.05.2025 | 19,35 | 19,65 | 18,75 | 18,95 | -3,32% | - |
| 14.05.2025 | 20,20 | 20,30 | 19,60 | 19,60 | -2,97% | - |
| 13.05.2025 | 19,50 | 20,30 | 19,45 | 20,20 | 2,80% | - |
| 12.05.2025 | 19,30 | 20,50 | 19,05 | 19,65 | 2,61% | - |
| 09.05.2025 | 18,30 | 19,35 | 17,90 | 19,15 | 3,79% | - |
| 08.05.2025 | 18,25 | 20,40 | 17,55 | 18,45 | -12,56% | - |
| 07.05.2025 | 21,40 | 21,40 | 20,70 | 21,10 | -0,47% | - |
| 06.05.2025 | 21,30 | 21,60 | 20,90 | 21,20 | -0,47% | - |
| 05.05.2025 | 21,20 | 21,70 | 20,90 | 21,30 | -0,47% | - |
| 02.05.2025 | 21,50 | 21,80 | 21,00 | 21,40 | -0,47% | - |
| 30.04.2025 | 21,10 | 21,60 | 20,60 | 21,50 | 1,90% | - |
| 29.04.2025 | 21,40 | 21,70 | 20,70 | 21,10 | -0,94% | - |
| 28.04.2025 | 21,80 | 22,10 | 21,20 | 21,30 | -3,18% | - |
| 25.04.2025 | 22,00 | 22,10 | 21,50 | 22,00 | 0,00% | - |
| 24.04.2025 | 21,80 | 22,10 | 21,50 | 22,00 | 0,46% | - |
| 23.04.2025 | 21,90 | 22,40 | 21,60 | 21,90 | 1,39% | - |
| 22.04.2025 | 21,00 | 21,80 | 20,80 | 21,60 | 4,35% | 4.000,00 |
| 17.04.2025 | 21,20 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 16.04.2025 | 20,00 | 21,20 | 20,00 | 20,90 | 3,98% | - |
| 15.04.2025 | 19,90 | 20,40 | 19,75 | 20,10 | 0,25% | - |
| 14.04.2025 | 21,00 | 21,40 | 19,80 | 20,05 | -4,52% | - |
| 11.04.2025 | 19,80 | 21,40 | 19,35 | 21,00 | 6,33% | - |
| 10.04.2025 | 20,80 | 20,80 | 19,10 | 19,75 | -5,50% | - |
| 09.04.2025 | 18,65 | 21,10 | 18,60 | 20,90 | 9,71% | - |
| 08.04.2025 | 19,50 | 20,40 | 18,95 | 19,05 | -1,30% | - |
| 07.04.2025 | 19,60 | 21,00 | 19,10 | 19,30 | -4,93% | - |
| 04.04.2025 | 20,80 | 21,00 | 19,45 | 20,30 | -3,33% | 400,00 |
| 03.04.2025 | 22,50 | 22,50 | 20,05 | 21,00 | -9,87% | - |
| 02.04.2025 | 23,40 | 23,40 | 22,80 | 23,30 | -0,43% | - |
| 01.04.2025 | 23,20 | 23,60 | 23,00 | 23,40 | 0,00% | - |
| 31.03.2025 | 24,40 | 24,50 | 23,00 | 23,40 | -5,65% | - |
| 28.03.2025 | 26,30 | 26,50 | 24,10 | 24,80 | -1,98% | - |
| 27.03.2025 | 25,70 | 26,40 | 25,30 | 25,30 | -0,78% | - |
| 26.03.2025 | 26,10 | 26,40 | 25,40 | 25,50 | 0,79% | - |
| 25.03.2025 | 26,20 | 26,40 | 25,30 | 25,30 | 0,00% | - |
| 24.03.2025 | 26,40 | 26,70 | 25,30 | 25,30 | -0,39% | - |
| 21.03.2025 | 27,00 | 27,10 | 25,40 | 25,40 | -5,22% | - |
| 20.03.2025 | 27,00 | 27,60 | 26,70 | 26,80 | 0,37% | - |
| 19.03.2025 | 26,40 | 27,10 | 26,30 | 26,70 | 2,30% | - |
| 18.03.2025 | 25,50 | 26,40 | 24,90 | 26,10 | 6,10% | - |
| 17.03.2025 | 25,40 | 25,90 | 24,50 | 24,60 | 0,00% | - |
| 14.03.2025 | 25,20 | 25,70 | 24,60 | 24,60 | 0,41% | - |
| 13.03.2025 | 24,60 | 25,60 | 24,30 | 24,50 | 1,66% | - |
| 12.03.2025 | 25,20 | 25,30 | 24,10 | 24,10 | -4,37% | 800,00 |
| 11.03.2025 | 25,30 | 26,20 | 24,40 | 25,20 | 1,61% | - |
| 10.03.2025 | 25,50 | 26,30 | 24,70 | 24,80 | -2,75% | - |
| 07.03.2025 | 25,10 | 25,80 | 24,40 | 25,50 | 1,19% | - |
| 06.03.2025 | 25,00 | 25,30 | 24,60 | 25,20 | 0,40% | - |
| 05.03.2025 | 25,00 | 25,20 | 24,40 | 25,10 | 0,40% | - |
| 04.03.2025 | 24,80 | 25,40 | 24,40 | 25,00 | 0,00% | - |
| 03.03.2025 | 26,10 | 26,20 | 24,90 | 25,00 | -4,58% | - |
| 28.02.2025 | 26,20 | 26,30 | 25,80 | 26,20 | -0,38% | - |
| 27.02.2025 | 26,20 | 26,30 | 25,70 | 26,30 | 0,38% | - |
| 26.02.2025 | 26,10 | 26,50 | 26,00 | 26,20 | 0,77% | - |
| 25.02.2025 | 25,30 | 26,10 | 25,00 | 26,00 | 2,77% | - |
| 24.02.2025 | 25,40 | 25,80 | 25,00 | 25,30 | -1,17% | - |
| 21.02.2025 | 26,20 | 26,80 | 25,30 | 25,60 | -1,92% | - |
| 20.02.2025 | 25,80 | 26,80 | 25,80 | 26,10 | 0,00% | - |
| 19.02.2025 | 26,50 | 27,00 | 26,10 | 26,10 | -1,51% | - |
| 18.02.2025 | 26,40 | 27,10 | 26,10 | 26,50 | 0,38% | - |
| 17.02.2025 | 26,30 | 26,50 | 26,30 | 26,40 | 0,38% | - |
| 14.02.2025 | 27,60 | 28,00 | 26,00 | 26,30 | -5,05% | - |
| 13.02.2025 | 27,60 | 28,20 | 27,30 | 27,70 | 0,36% | - |
| 12.02.2025 | 27,70 | 28,00 | 27,20 | 27,60 | -0,36% | - |
| 11.02.2025 | 28,10 | 28,80 | 27,60 | 27,70 | -1,77% | - |
| 10.02.2025 | 27,80 | 28,70 | 27,60 | 28,20 | 1,81% | - |
| 07.02.2025 | 27,20 | 29,10 | 25,30 | 27,70 | 1,84% | - |