22,318$
-3,76%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,81 | 22,84 | 21,40 | 22,22 | -4,18% | - |
| 03.04.2025 | 24,45 | 24,61 | 22,10 | 23,19 | -8,23% | 507.382,00 |
| 02.04.2025 | 25,00 | 25,35 | 24,70 | 25,27 | 0,12% | 230.861,00 |
| 01.04.2025 | 25,24 | 25,48 | 24,76 | 25,24 | -0,36% | 243.036,00 |
| 31.03.2025 | 26,05 | 26,19 | 24,94 | 25,33 | -4,23% | 365.123,00 |
| 28.03.2025 | 28,46 | 28,68 | 26,02 | 26,45 | -6,90% | 347.424,00 |
| 27.03.2025 | 27,55 | 28,47 | 27,55 | 28,41 | 2,97% | 147.515,00 |
| 26.03.2025 | 28,21 | 28,41 | 27,50 | 27,59 | -2,09% | 130.996,00 |
| 25.03.2025 | 28,29 | 28,51 | 27,94 | 28,18 | -0,46% | 174.691,00 |
| 24.03.2025 | 28,37 | 28,90 | 28,09 | 28,31 | -0,39% | 137.763,00 |
| 21.03.2025 | 29,03 | 29,33 | 27,82 | 28,42 | -3,27% | 759.780,00 |
| 20.03.2025 | 29,16 | 29,89 | 29,01 | 29,38 | 0,07% | 193.193,00 |
| 19.03.2025 | 28,83 | 29,49 | 28,65 | 29,36 | 1,91% | 231.100,00 |
| 18.03.2025 | 27,89 | 28,89 | 27,26 | 28,81 | 3,04% | 279.449,00 |
| 17.03.2025 | 27,92 | 28,34 | 27,50 | 27,96 | 0,76% | 141.482,00 |
| 14.03.2025 | 27,63 | 27,93 | 27,35 | 27,75 | 1,65% | 195.437,00 |
| 13.03.2025 | 26,85 | 27,88 | 26,56 | 27,30 | 1,68% | 225.303,00 |
| 12.03.2025 | 27,28 | 27,30 | 26,51 | 26,85 | -1,83% | 171.230,00 |
| 11.03.2025 | 27,61 | 28,45 | 26,92 | 27,35 | -0,33% | 216.192,00 |
| 10.03.2025 | 27,90 | 28,49 | 26,78 | 27,44 | -0,83% | 226.240,00 |
| 07.03.2025 | 27,30 | 27,92 | 26,60 | 27,67 | 1,88% | 177.649,00 |
| 06.03.2025 | 27,02 | 27,47 | 26,84 | 27,16 | 0,30% | 249.191,00 |
| 05.03.2025 | 26,74 | 27,17 | 26,59 | 27,08 | 2,07% | 195.500,00 |
| 04.03.2025 | 26,00 | 26,86 | 25,77 | 26,53 | 1,30% | 207.032,00 |
| 03.03.2025 | 27,39 | 27,39 | 26,12 | 26,19 | -3,64% | 285.887,00 |
| 28.02.2025 | 27,29 | 27,30 | 26,83 | 27,18 | -0,66% | 260.319,00 |
| 27.02.2025 | 27,29 | 27,41 | 26,77 | 27,36 | -0,18% | 216.362,00 |
| 26.02.2025 | 27,18 | 27,85 | 27,18 | 27,41 | 0,29% | 260.940,00 |
| 25.02.2025 | 26,43 | 27,44 | 26,19 | 27,33 | 3,05% | 335.629,00 |
| 24.02.2025 | 26,82 | 26,90 | 26,17 | 26,52 | -0,93% | 233.619,00 |
| 21.02.2025 | 27,77 | 27,95 | 26,50 | 26,77 | -2,48% | 319.833,00 |
| 20.02.2025 | 27,20 | 28,00 | 27,20 | 27,45 | 0,92% | 351.616,00 |
| 19.02.2025 | 27,65 | 28,12 | 27,18 | 27,20 | -1,77% | 229.904,00 |
| 18.02.2025 | 27,71 | 28,27 | 27,40 | 27,69 | 0,40% | 338.675,00 |
| 14.02.2025 | 29,02 | 29,25 | 27,34 | 27,58 | -4,90% | 308.576,00 |
| 13.02.2025 | 28,74 | 29,37 | 28,48 | 29,00 | 1,08% | 328.062,00 |
| 12.02.2025 | 28,40 | 29,10 | 28,15 | 28,69 | -0,14% | 206.668,00 |
| 11.02.2025 | 29,06 | 29,40 | 28,53 | 28,73 | -1,17% | 240.641,00 |
| 10.02.2025 | 28,61 | 29,59 | 28,40 | 29,07 | 1,71% | 337.735,00 |
| 07.02.2025 | 28,50 | 30,17 | 26,15 | 28,58 | 0,99% | 786.694,00 |
| 06.02.2025 | 27,88 | 28,60 | 27,57 | 28,30 | 2,13% | 414.614,00 |
| 05.02.2025 | 27,69 | 28,73 | 27,65 | 27,71 | 0,14% | 483.425,00 |
| 04.02.2025 | 28,05 | 28,39 | 27,30 | 27,67 | -0,90% | 455.577,00 |
| 03.02.2025 | 27,77 | 28,65 | 27,50 | 27,92 | -0,89% | 298.033,00 |
| 31.01.2025 | 28,23 | 28,71 | 27,71 | 28,17 | -0,21% | 223.754,00 |
| 30.01.2025 | 27,32 | 28,53 | 27,32 | 28,23 | 4,25% | 331.205,00 |
| 29.01.2025 | 26,79 | 27,23 | 26,64 | 27,08 | 0,74% | 158.738,00 |
| 28.01.2025 | 27,16 | 27,48 | 26,79 | 26,88 | -1,03% | 126.903,00 |
| 27.01.2025 | 27,30 | 27,53 | 26,42 | 27,16 | -0,40% | 155.210,00 |
| 24.01.2025 | 27,40 | 27,54 | 26,90 | 27,27 | -0,66% | 120.144,00 |
| 23.01.2025 | 26,94 | 27,54 | 26,94 | 27,45 | 1,67% | 165.927,00 |
| 22.01.2025 | 27,43 | 27,51 | 26,96 | 27,00 | -1,71% | 171.524,00 |
| 21.01.2025 | 27,40 | 27,88 | 27,22 | 27,47 | 0,70% | 184.670,00 |
| 17.01.2025 | 27,61 | 27,67 | 26,55 | 27,28 | -1,34% | 180.718,00 |
| 16.01.2025 | 27,80 | 27,96 | 27,42 | 27,65 | -0,97% | 151.043,00 |
| 15.01.2025 | 28,39 | 28,47 | 27,89 | 27,92 | 0,50% | 187.644,00 |
| 14.01.2025 | 27,84 | 27,95 | 27,43 | 27,78 | 0,18% | 182.375,00 |
| 13.01.2025 | 28,08 | 28,08 | 27,11 | 27,73 | -1,25% | 160.352,00 |
| 10.01.2025 | 27,69 | 28,20 | 27,42 | 28,08 | 0,86% | 198.901,00 |
| 08.01.2025 | 27,30 | 27,91 | 26,49 | 27,84 | 1,24% | 178.004,00 |
| 07.01.2025 | 27,65 | 28,16 | 27,24 | 27,50 | -0,43% | 183.249,00 |
| 06.01.2025 | 28,20 | 28,25 | 27,40 | 27,62 | -2,13% | 310.163,00 |
| 03.01.2025 | 27,88 | 28,35 | 27,50 | 28,22 | 1,58% | 151.366,00 |
| 02.01.2025 | 27,51 | 28,19 | 27,20 | 27,78 | 1,39% | 277.273,00 |
| 31.12.2024 | 26,34 | 27,44 | 26,26 | 27,40 | 4,98% | 262.106,00 |
| 30.12.2024 | 26,00 | 26,26 | 25,27 | 26,10 | -0,08% | 206.678,00 |
| 27.12.2024 | 26,21 | 26,37 | 25,72 | 26,12 | -0,91% | 162.449,00 |
| 26.12.2024 | 25,91 | 26,43 | 25,36 | 26,36 | 1,58% | 148.399,00 |
| 24.12.2024 | 25,33 | 26,03 | 25,01 | 25,95 | 2,37% | 151.779,00 |
| 23.12.2024 | 25,68 | 25,87 | 25,18 | 25,35 | -1,71% | 317.215,00 |
| 20.12.2024 | 25,96 | 26,44 | 25,58 | 25,79 | -1,00% | 555.465,00 |
| 19.12.2024 | 27,13 | 27,48 | 25,82 | 26,05 | -3,70% | 558.120,00 |
| 18.12.2024 | 27,51 | 28,14 | 26,75 | 27,05 | -0,73% | 315.834,00 |
| 17.12.2024 | 27,79 | 28,16 | 27,19 | 27,25 | -2,68% | 335.481,00 |
| 16.12.2024 | 28,36 | 28,42 | 27,60 | 28,00 | -1,48% | 328.557,00 |
| 13.12.2024 | 27,91 | 28,53 | 27,27 | 28,42 | 0,82% | 319.701,00 |
| 12.12.2024 | 28,11 | 28,83 | 27,83 | 28,19 | -0,49% | 246.805,00 |
| 11.12.2024 | 28,56 | 28,99 | 28,25 | 28,33 | -0,94% | 258.974,00 |
| 10.12.2024 | 28,64 | 28,95 | 28,39 | 28,60 | -0,69% | 165.260,00 |
| 09.12.2024 | 28,79 | 29,93 | 28,72 | 28,80 | 0,17% | 231.386,00 |
| 06.12.2024 | 30,11 | 30,25 | 27,91 | 28,75 | -4,52% | 529.535,00 |
| 05.12.2024 | 29,79 | 30,33 | 29,53 | 30,11 | 1,18% | 164.695,00 |
| 04.12.2024 | 29,48 | 30,50 | 29,25 | 29,76 | 0,17% | 256.366,00 |
| 03.12.2024 | 29,92 | 29,92 | 29,42 | 29,71 | -0,93% | 194.650,00 |
| 02.12.2024 | 30,35 | 30,35 | 29,36 | 29,99 | -1,02% | 179.219,00 |
| 29.11.2024 | 30,50 | 31,07 | 30,16 | 30,30 | -0,59% | 85.329,00 |
| 27.11.2024 | 30,22 | 30,93 | 30,03 | 30,48 | 2,04% | 246.665,00 |
| 26.11.2024 | 29,98 | 30,16 | 29,59 | 29,87 | -1,19% | 192.730,00 |
| 25.11.2024 | 29,82 | 30,35 | 29,25 | 30,23 | 1,65% | 223.567,00 |
| 22.11.2024 | 29,96 | 29,96 | 29,15 | 29,74 | -0,57% | 231.847,00 |
| 21.11.2024 | 30,85 | 31,00 | 29,84 | 29,91 | -2,98% | 208.516,00 |
| 20.11.2024 | 29,96 | 31,00 | 29,69 | 30,83 | 2,46% | 302.948,00 |
| 19.11.2024 | 28,82 | 30,45 | 28,57 | 30,09 | 4,15% | 427.371,00 |
| 18.11.2024 | 29,00 | 29,34 | 28,75 | 28,89 | -0,03% | 330.126,00 |
| 15.11.2024 | 29,92 | 30,25 | 28,50 | 28,90 | -2,20% | 300.130,00 |
| 14.11.2024 | 30,14 | 30,42 | 29,19 | 29,55 | -2,31% | 339.582,00 |
| 13.11.2024 | 30,63 | 31,48 | 29,98 | 30,25 | -0,62% | 414.784,00 |
| 12.11.2024 | 30,82 | 31,64 | 30,30 | 30,44 | -2,78% | 380.214,00 |
| 11.11.2024 | 31,41 | 31,41 | 29,53 | 31,31 | -0,85% | 622.942,00 |
| 08.11.2024 | 31,86 | 32,90 | 31,08 | 31,58 | -0,03% | 793.767,00 |