21,000€
6,33%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 26,60 | 27,50 | 26,60 | 27,20 | 2,26% | - |
| 05.02.2025 | 26,50 | 27,60 | 26,20 | 26,60 | 0,00% | - |
| 04.02.2025 | 27,10 | 27,40 | 26,30 | 26,60 | -1,85% | - |
| 03.02.2025 | 27,10 | 27,90 | 26,40 | 27,10 | 0,00% | - |
| 31.01.2025 | 27,20 | 27,60 | 26,70 | 27,10 | 0,00% | - |
| 30.01.2025 | 26,00 | 27,40 | 26,00 | 27,10 | 4,23% | - |
| 29.01.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 0,78% | - |
| 28.01.2025 | 25,80 | 26,20 | 25,70 | 25,80 | -0,39% | - |
| 27.01.2025 | 25,90 | 26,80 | 25,20 | 25,90 | -0,38% | - |
| 24.01.2025 | 26,20 | 26,30 | 25,70 | 26,00 | -1,52% | - |
| 23.01.2025 | 25,90 | 26,50 | 25,70 | 26,40 | 1,93% | - |
| 22.01.2025 | 26,20 | 26,50 | 25,90 | 25,90 | -1,89% | - |
| 21.01.2025 | 26,40 | 26,80 | 26,20 | 26,40 | 0,38% | - |
| 20.01.2025 | 26,40 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 17.01.2025 | 26,90 | 27,00 | 25,80 | 26,50 | -1,12% | - |
| 16.01.2025 | 27,00 | 27,30 | 26,70 | 26,80 | -1,11% | - |
| 15.01.2025 | 26,80 | 27,60 | 26,80 | 27,10 | 0,37% | - |
| 14.01.2025 | 26,80 | 27,30 | 26,60 | 27,00 | -0,37% | - |
| 13.01.2025 | 27,40 | 27,90 | 26,60 | 27,10 | -1,09% | - |
| 10.01.2025 | 27,00 | 27,50 | 26,70 | 27,40 | 1,48% | - |
| 09.01.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 08.01.2025 | 26,40 | 27,10 | 25,90 | 27,00 | 1,50% | - |
| 07.01.2025 | 26,50 | 27,20 | 26,30 | 26,60 | 0,00% | - |
| 06.01.2025 | 27,20 | 27,40 | 26,40 | 26,60 | -2,92% | - |
| 03.01.2025 | 27,00 | 27,50 | 26,70 | 27,40 | 1,11% | - |
| 02.01.2025 | 26,40 | 27,30 | 26,40 | 27,10 | 9,27% | - |
| 30.12.2024 | 25,00 | 25,10 | 24,80 | 24,80 | -0,80% | - |
| 27.12.2024 | 25,30 | 25,40 | 24,70 | 25,00 | 2,88% | - |
| 23.12.2024 | 24,90 | 24,90 | 24,20 | 24,30 | -1,62% | - |
| 20.12.2024 | 25,10 | 25,40 | 24,50 | 24,70 | -1,59% | - |
| 19.12.2024 | 26,10 | 26,50 | 24,90 | 25,10 | -3,83% | - |
| 18.12.2024 | 25,80 | 26,80 | 25,80 | 26,10 | 0,38% | - |
| 17.12.2024 | 26,40 | 26,80 | 25,90 | 26,00 | -2,26% | - |
| 16.12.2024 | 27,10 | 27,20 | 26,30 | 26,60 | -1,85% | - |
| 13.12.2024 | 26,90 | 27,20 | 26,00 | 27,10 | 0,74% | - |
| 12.12.2024 | 26,80 | 27,50 | 26,60 | 26,90 | -0,37% | - |
| 11.12.2024 | 27,00 | 27,80 | 26,90 | 27,00 | -0,74% | - |
| 10.12.2024 | 27,30 | 27,60 | 26,90 | 27,20 | -0,37% | - |
| 09.12.2024 | 27,20 | 28,30 | 27,20 | 27,30 | 0,37% | - |
| 06.12.2024 | 28,50 | 28,80 | 26,60 | 27,20 | -4,56% | - |
| 05.12.2024 | 28,20 | 28,70 | 27,90 | 28,50 | 0,71% | - |
| 04.12.2024 | 28,20 | 29,00 | 27,80 | 28,30 | 0,00% | - |
| 03.12.2024 | 28,60 | 28,70 | 27,90 | 28,30 | -1,05% | - |
| 02.12.2024 | 28,70 | 29,20 | 28,00 | 28,60 | -4,03% | - |
| 29.11.2024 | 29,10 | 29,80 | 27,70 | 29,80 | 2,76% | - |
| 28.11.2024 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 27.11.2024 | 28,40 | 29,30 | 28,30 | 28,90 | 1,40% | - |
| 26.11.2024 | 28,90 | 29,10 | 28,20 | 28,50 | -1,04% | - |
| 25.11.2024 | 28,40 | 28,90 | 27,80 | 28,80 | 1,05% | - |
| 22.11.2024 | 28,60 | 29,40 | 28,00 | 28,50 | 0,00% | - |
| 21.11.2024 | 29,00 | 29,70 | 28,50 | 28,50 | -2,40% | - |
| 20.11.2024 | 28,40 | 29,40 | 28,10 | 29,20 | 2,82% | - |
| 19.11.2024 | 27,20 | 28,80 | 27,00 | 28,40 | 4,41% | - |
| 18.11.2024 | 27,50 | 27,90 | 27,20 | 27,20 | -0,73% | - |