23,378$
1,78%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 23,10 | 23,41 | 22,88 | 23,41 | 1,92% | 127.484,00 |
| 28.08.2025 | 22,92 | 23,03 | 22,53 | 22,97 | 0,26% | 120.127,00 |
| 27.08.2025 | 23,20 | 23,44 | 22,70 | 22,91 | -2,22% | 168.318,00 |
| 26.08.2025 | 23,72 | 24,05 | 23,27 | 23,43 | -1,55% | 169.035,00 |
| 25.08.2025 | 23,98 | 24,88 | 23,77 | 23,80 | -1,16% | 286.575,00 |
| 22.08.2025 | 22,81 | 24,29 | 22,81 | 24,08 | 6,45% | 329.245,00 |
| 21.08.2025 | 22,66 | 22,71 | 22,11 | 22,62 | -0,83% | 179.486,00 |
| 20.08.2025 | 23,30 | 23,39 | 22,75 | 22,81 | -1,55% | 228.559,00 |
| 19.08.2025 | 23,55 | 23,91 | 23,03 | 23,17 | -1,78% | 148.050,00 |
| 18.08.2025 | 23,49 | 23,64 | 23,29 | 23,59 | 0,64% | 152.780,00 |
| 15.08.2025 | 23,40 | 23,56 | 22,98 | 23,44 | 0,86% | 296.503,00 |
| 14.08.2025 | 23,38 | 23,40 | 23,04 | 23,24 | -1,69% | 152.196,00 |
| 13.08.2025 | 23,00 | 23,82 | 22,77 | 23,64 | 3,10% | 179.146,00 |
| 12.08.2025 | 22,00 | 23,03 | 22,00 | 22,93 | 4,66% | 173.894,00 |
| 11.08.2025 | 22,08 | 22,31 | 21,61 | 21,91 | -0,63% | 151.567,00 |
| 08.08.2025 | 22,32 | 22,92 | 22,00 | 22,05 | -0,59% | 204.026,00 |
| 07.08.2025 | 22,52 | 22,74 | 21,88 | 22,18 | -0,45% | 143.082,00 |
| 06.08.2025 | 21,77 | 22,30 | 21,66 | 22,28 | 2,39% | 121.819,00 |
| 05.08.2025 | 21,06 | 21,85 | 21,04 | 21,76 | 3,87% | 120.234,00 |
| 04.08.2025 | 20,65 | 21,02 | 20,65 | 20,95 | 1,85% | 169.772,00 |
| 01.08.2025 | 21,22 | 21,35 | 20,55 | 20,57 | -3,29% | 241.759,00 |
| 31.07.2025 | 21,30 | 21,94 | 21,10 | 21,27 | -0,65% | 192.499,00 |
| 30.07.2025 | 21,70 | 21,88 | 21,17 | 21,41 | -1,11% | 173.741,00 |
| 29.07.2025 | 22,00 | 22,05 | 21,58 | 21,65 | -0,92% | 153.832,00 |
| 28.07.2025 | 22,05 | 22,13 | 21,75 | 21,85 | -1,09% | 104.817,00 |
| 25.07.2025 | 21,84 | 22,11 | 21,78 | 22,09 | 0,96% | 116.426,00 |
| 24.07.2025 | 22,48 | 22,50 | 21,79 | 21,88 | -3,36% | 121.517,00 |
| 23.07.2025 | 22,91 | 23,09 | 22,59 | 22,64 | -0,75% | 143.209,00 |
| 22.07.2025 | 22,25 | 22,94 | 22,11 | 22,81 | 3,40% | 206.546,00 |
| 21.07.2025 | 21,92 | 22,50 | 21,92 | 22,06 | 1,01% | 129.481,00 |
| 18.07.2025 | 22,67 | 22,67 | 21,70 | 21,84 | -3,62% | 135.984,00 |
| 17.07.2025 | 22,46 | 22,77 | 22,46 | 22,66 | 0,76% | 127.916,00 |
| 16.07.2025 | 22,54 | 22,61 | 22,06 | 22,49 | 0,04% | 202.685,00 |
| 15.07.2025 | 23,77 | 23,77 | 22,43 | 22,48 | -4,66% | 177.787,00 |
| 14.07.2025 | 24,07 | 24,15 | 22,87 | 23,58 | -2,34% | 217.104,00 |
| 11.07.2025 | 23,73 | 24,21 | 23,53 | 24,15 | 0,94% | 182.443,00 |
| 10.07.2025 | 23,03 | 24,06 | 23,03 | 23,92 | 4,05% | 242.508,00 |
| 09.07.2025 | 22,37 | 23,09 | 21,91 | 22,99 | 3,05% | 458.270,00 |
| 08.07.2025 | 22,58 | 22,92 | 22,28 | 22,31 | -0,98% | 230.051,00 |
| 07.07.2025 | 22,50 | 22,92 | 22,46 | 22,53 | -1,36% | 130.002,00 |
| 03.07.2025 | 22,76 | 22,90 | 22,40 | 22,84 | 0,35% | 100.448,00 |
| 02.07.2025 | 22,65 | 23,12 | 22,04 | 22,76 | 1,16% | 198.855,00 |
| 01.07.2025 | 22,18 | 23,11 | 21,92 | 22,50 | 1,40% | 245.115,00 |
| 30.06.2025 | 21,27 | 22,41 | 21,21 | 22,19 | 4,87% | 314.696,00 |
| 27.06.2025 | 21,91 | 21,91 | 21,15 | 21,16 | -3,42% | 911.851,00 |
| 26.06.2025 | 21,66 | 21,93 | 21,35 | 21,91 | 1,72% | 111.414,00 |
| 25.06.2025 | 21,30 | 21,64 | 21,10 | 21,54 | 0,61% | 139.150,00 |
| 24.06.2025 | 20,83 | 21,43 | 20,60 | 21,41 | 3,23% | 184.362,00 |
| 23.06.2025 | 20,89 | 21,22 | 20,54 | 20,74 | -1,14% | 189.073,00 |
| 20.06.2025 | 21,46 | 21,59 | 20,89 | 20,98 | -1,50% | 646.501,00 |
| 18.06.2025 | 21,41 | 21,70 | 21,25 | 21,30 | -0,51% | 147.806,00 |
| 17.06.2025 | 21,52 | 21,86 | 21,30 | 21,41 | -0,79% | 166.376,00 |
| 16.06.2025 | 22,31 | 22,67 | 21,52 | 21,58 | -2,88% | 291.310,00 |
| 13.06.2025 | 21,01 | 22,50 | 21,00 | 22,22 | 4,52% | 357.738,00 |
| 12.06.2025 | 21,45 | 21,78 | 21,22 | 21,26 | -1,57% | 160.796,00 |
| 11.06.2025 | 21,58 | 21,81 | 21,33 | 21,60 | 0,42% | 202.922,00 |
| 10.06.2025 | 21,46 | 21,87 | 21,38 | 21,51 | 1,03% | 144.979,00 |
| 09.06.2025 | 21,18 | 21,62 | 21,18 | 21,29 | 1,77% | 172.485,00 |
| 06.06.2025 | 20,78 | 21,11 | 20,57 | 20,92 | 1,16% | 195.745,00 |
| 05.06.2025 | 20,30 | 20,92 | 20,26 | 20,68 | 1,37% | 221.911,00 |
| 04.06.2025 | 20,34 | 20,66 | 20,25 | 20,40 | 0,54% | 158.020,00 |
| 03.06.2025 | 20,71 | 20,71 | 20,13 | 20,29 | -2,55% | 191.549,00 |
| 02.06.2025 | 19,65 | 20,85 | 19,65 | 20,82 | 5,52% | 326.532,00 |
| 30.05.2025 | 19,76 | 19,98 | 19,39 | 19,73 | -0,15% | 240.041,00 |
| 29.05.2025 | 20,15 | 20,26 | 19,73 | 19,76 | -1,05% | 201.775,00 |
| 28.05.2025 | 21,00 | 21,01 | 19,90 | 19,97 | -5,18% | 366.461,00 |
| 27.05.2025 | 20,23 | 21,41 | 20,20 | 21,06 | 4,57% | 306.537,00 |
| 23.05.2025 | 19,67 | 20,28 | 19,60 | 20,14 | 1,61% | 263.918,00 |
| 22.05.2025 | 20,28 | 20,30 | 19,75 | 19,82 | -2,46% | 221.140,00 |
| 21.05.2025 | 20,85 | 20,97 | 20,30 | 20,32 | -3,28% | 271.231,00 |
| 20.05.2025 | 21,09 | 21,20 | 20,92 | 21,01 | -0,28% | 219.739,00 |
| 19.05.2025 | 21,24 | 21,37 | 20,97 | 21,07 | -1,68% | 153.068,00 |
| 16.05.2025 | 21,18 | 21,49 | 20,95 | 21,43 | 1,18% | 209.086,00 |
| 15.05.2025 | 21,75 | 21,76 | 20,98 | 21,18 | -3,20% | 270.669,00 |
| 14.05.2025 | 22,60 | 22,69 | 21,81 | 21,88 | -3,19% | 357.624,00 |
| 13.05.2025 | 22,12 | 22,71 | 21,72 | 22,60 | 3,43% | 389.208,00 |
| 12.05.2025 | 22,28 | 22,75 | 21,21 | 21,85 | 1,20% | 351.285,00 |
| 09.05.2025 | 20,98 | 21,78 | 20,18 | 21,59 | 4,25% | 788.074,00 |
| 08.05.2025 | 21,71 | 23,08 | 19,76 | 20,71 | -13,27% | 1.030.150,00 |
| 07.05.2025 | 24,21 | 24,21 | 23,41 | 23,88 | -1,12% | 322.241,00 |
| 06.05.2025 | 24,09 | 24,60 | 23,83 | 24,15 | 0,33% | 215.094,00 |
| 05.05.2025 | 24,23 | 24,53 | 23,81 | 24,07 | -0,66% | 324.149,00 |
| 02.05.2025 | 24,45 | 24,70 | 23,85 | 24,23 | 0,04% | 261.119,00 |
| 01.05.2025 | 24,42 | 24,80 | 24,16 | 24,22 | -0,57% | 176.638,00 |
| 30.04.2025 | 23,78 | 24,49 | 23,48 | 24,36 | 1,12% | 171.700,00 |
| 29.04.2025 | 24,33 | 24,71 | 23,51 | 24,09 | -1,07% | 330.972,00 |
| 28.04.2025 | 24,81 | 25,11 | 24,25 | 24,35 | -2,44% | 271.705,00 |
| 25.04.2025 | 24,80 | 25,20 | 24,44 | 24,96 | -0,40% | 142.424,00 |
| 24.04.2025 | 24,88 | 25,19 | 24,56 | 25,06 | 1,01% | 169.334,00 |
| 23.04.2025 | 24,97 | 25,44 | 24,65 | 24,81 | 0,73% | 203.469,00 |
| 22.04.2025 | 24,29 | 24,97 | 23,89 | 24,63 | 2,24% | 252.592,00 |
| 21.04.2025 | 23,52 | 24,26 | 23,52 | 24,09 | 2,21% | 366.325,00 |
| 17.04.2025 | 23,86 | 24,12 | 23,28 | 23,57 | -1,13% | 213.872,00 |
| 16.04.2025 | 22,74 | 24,13 | 22,73 | 23,84 | 5,07% | 242.271,00 |
| 15.04.2025 | 22,55 | 23,04 | 22,48 | 22,69 | -0,26% | 322.828,00 |
| 14.04.2025 | 23,75 | 24,18 | 22,52 | 22,75 | -4,49% | 261.290,00 |
| 11.04.2025 | 22,20 | 24,19 | 22,04 | 23,82 | 7,71% | 454.699,00 |
| 10.04.2025 | 22,43 | 22,43 | 21,44 | 22,12 | -3,22% | 284.781,00 |
| 09.04.2025 | 20,78 | 23,17 | 20,60 | 22,85 | 9,41% | 454.987,00 |
| 08.04.2025 | 21,68 | 22,23 | 20,77 | 20,89 | -0,93% | 479.366,00 |