29,768$
0,19%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,71 | 30,51 | 29,38 | 29,77 | 0,19% | - |
| 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% | 196.013,00 |
| 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 | -2,35% | 339.582,00 |
| 13.11.2024 | 30,63 | 31,48 | 29,98 | 30,26 | -0,59% | 414.784,00 |
| 12.11.2024 | 30,82 | 31,64 | 30,30 | 30,44 | -2,75% | 380.214,00 |
| 11.11.2024 | 31,41 | 31,41 | 29,53 | 31,30 | -0,89% | 622.942,00 |
| 08.11.2024 | 31,86 | 32,90 | 31,08 | 31,58 | -0,03% | 793.767,00 |
| 07.11.2024 | 33,45 | 35,99 | 31,32 | 31,59 | -16,05% | 1.378.609,00 |
| 06.11.2024 | 36,80 | 38,36 | 36,60 | 37,63 | -0,03% | 340.709,00 |
| 05.11.2024 | 38,03 | 38,57 | 37,59 | 37,64 | -0,58% | 198.279,00 |
| 04.11.2024 | 37,40 | 38,12 | 37,22 | 37,86 | 1,56% | 166.300,00 |
| 01.11.2024 | 39,19 | 39,35 | 36,88 | 37,28 | -4,04% | 420.540,00 |
| 31.10.2024 | 38,85 | 39,13 | 38,44 | 38,85 | -0,64% | 333.512,00 |
| 30.10.2024 | 39,08 | 39,77 | 39,01 | 39,10 | -0,48% | 107.617,00 |
| 29.10.2024 | 39,34 | 39,87 | 38,87 | 39,29 | -0,71% | 122.857,00 |
| 28.10.2024 | 39,33 | 39,81 | 39,29 | 39,57 | 1,33% | 100.397,00 |
| 25.10.2024 | 39,69 | 40,17 | 38,84 | 39,05 | -1,24% | 151.206,00 |
| 24.10.2024 | 39,86 | 40,11 | 39,17 | 39,54 | 0,03% | 242.465,00 |
| 23.10.2024 | 40,90 | 41,01 | 39,09 | 39,53 | -3,89% | 311.675,00 |
| 22.10.2024 | 41,77 | 42,12 | 41,13 | 41,13 | -1,37% | 143.721,00 |
| 21.10.2024 | 43,97 | 44,00 | 41,49 | 41,70 | -4,25% | 211.291,00 |
| 18.10.2024 | 42,89 | 44,64 | 42,70 | 43,55 | 2,18% | 225.553,00 |
| 17.10.2024 | 42,87 | 42,87 | 42,02 | 42,62 | -0,37% | 135.701,00 |
| 16.10.2024 | 41,92 | 43,18 | 41,55 | 42,78 | 3,20% | 159.439,00 |
| 15.10.2024 | 41,93 | 42,36 | 41,43 | 41,46 | -1,09% | 135.827,00 |
| 14.10.2024 | 41,79 | 42,16 | 41,40 | 41,91 | -0,05% | 71.708,00 |
| 11.10.2024 | 41,44 | 42,37 | 41,43 | 41,93 | 1,53% | 197.858,00 |
| 10.10.2024 | 40,94 | 41,34 | 40,26 | 41,30 | 1,28% | 213.246,00 |
| 09.10.2024 | 41,45 | 41,50 | 40,60 | 40,78 | -2,02% | 176.645,00 |
| 08.10.2024 | 42,00 | 42,06 | 41,02 | 41,62 | -1,65% | 270.696,00 |
| 07.10.2024 | 43,94 | 44,14 | 41,37 | 42,32 | -3,86% | 259.961,00 |
| 04.10.2024 | 45,10 | 45,39 | 44,00 | 44,02 | -1,32% | 237.870,00 |
| 03.10.2024 | 44,27 | 44,61 | 43,93 | 44,61 | -0,16% | 232.463,00 |
| 02.10.2024 | 44,32 | 44,98 | 43,92 | 44,68 | 0,54% | 253.244,00 |
| 01.10.2024 | 44,34 | 44,53 | 43,20 | 44,44 | 0,63% | 294.296,00 |
| 30.09.2024 | 45,03 | 45,03 | 43,90 | 44,16 | -1,84% | 155.165,00 |
| 27.09.2024 | 45,28 | 46,31 | 44,78 | 44,99 | 0,51% | 262.232,00 |
| 26.09.2024 | 44,05 | 45,07 | 43,85 | 44,76 | 2,80% | 206.998,00 |
| 25.09.2024 | 42,87 | 43,63 | 42,81 | 43,54 | 1,47% | 223.162,00 |
| 24.09.2024 | 42,87 | 43,61 | 42,39 | 42,91 | 0,09% | 265.498,00 |
| 23.09.2024 | 43,05 | 43,41 | 42,50 | 42,87 | -0,42% | 291.673,00 |
| 20.09.2024 | 43,30 | 44,92 | 42,94 | 43,05 | -0,90% | 720.353,00 |
| 19.09.2024 | 44,38 | 44,65 | 42,99 | 43,44 | 0,42% | 526.055,00 |
| 18.09.2024 | 44,18 | 45,14 | 43,15 | 43,26 | -2,63% | 594.542,00 |
| 17.09.2024 | 45,04 | 45,50 | 43,85 | 44,43 | -0,85% | 320.898,00 |
| 16.09.2024 | 46,92 | 47,39 | 43,91 | 44,81 | -4,50% | 549.886,00 |
| 13.09.2024 | 46,45 | 47,38 | 46,16 | 46,92 | 2,29% | 339.846,00 |
| 12.09.2024 | 44,40 | 46,80 | 44,40 | 45,87 | 3,94% | 525.620,00 |
| 11.09.2024 | 43,50 | 44,18 | 41,91 | 44,13 | 0,87% | 420.800,00 |
| 10.09.2024 | 43,73 | 43,94 | 43,11 | 43,75 | 0,25% | 262.926,00 |
| 09.09.2024 | 44,14 | 44,30 | 43,19 | 43,64 | -0,50% | 314.328,00 |
| 06.09.2024 | 43,56 | 43,94 | 42,93 | 43,86 | 0,76% | 697.353,00 |
| 05.09.2024 | 40,85 | 43,66 | 40,54 | 43,53 | 7,96% | 721.063,00 |
| 04.09.2024 | 39,87 | 40,53 | 39,51 | 40,32 | 1,01% | 372.760,00 |
| 03.09.2024 | 38,80 | 41,20 | 38,50 | 39,92 | 2,42% | 821.511,00 |
| 30.08.2024 | 37,55 | 39,25 | 35,00 | 38,97 | 9,13% | 1.012.890,00 |
| 29.08.2024 | 36,48 | 36,48 | 35,68 | 35,71 | -0,75% | 370.749,00 |
| 28.08.2024 | 36,13 | 36,64 | 35,81 | 35,98 | -1,77% | 237.823,00 |
| 27.08.2024 | 36,74 | 36,77 | 35,87 | 36,63 | -0,41% | 263.962,00 |
| 26.08.2024 | 38,00 | 38,30 | 36,61 | 36,78 | -2,08% | 595.408,00 |
| 23.08.2024 | 36,45 | 37,64 | 36,28 | 37,56 | 3,67% | 329.627,00 |
| 22.08.2024 | 36,76 | 37,11 | 35,76 | 36,23 | -2,42% | 497.394,00 |
| 21.08.2024 | 36,67 | 37,40 | 36,13 | 37,13 | 2,48% | 284.681,00 |
| 20.08.2024 | 36,39 | 36,75 | 36,06 | 36,23 | 0,22% | 210.928,00 |
| 19.08.2024 | 35,90 | 36,37 | 35,79 | 36,15 | 1,26% | 266.532,00 |
| 16.08.2024 | 34,57 | 35,93 | 34,52 | 35,70 | 3,66% | 319.022,00 |
| 15.08.2024 | 34,81 | 35,00 | 34,41 | 34,44 | 0,88% | 127.616,00 |
| 14.08.2024 | 35,14 | 35,14 | 33,76 | 34,14 | -2,12% | 163.561,00 |
| 13.08.2024 | 34,57 | 35,36 | 34,36 | 34,88 | 0,75% | 290.499,00 |
| 12.08.2024 | 34,14 | 35,12 | 34,14 | 34,62 | 2,49% | 245.368,00 |
| 09.08.2024 | 34,94 | 34,94 | 33,70 | 33,78 | -2,79% | 246.873,00 |
| 08.08.2024 | 34,81 | 35,01 | 34,32 | 34,75 | 1,79% | 170.463,00 |
| 07.08.2024 | 35,24 | 35,61 | 33,91 | 34,14 | -1,73% | 209.004,00 |
| 06.08.2024 | 34,70 | 35,37 | 34,24 | 34,74 | 0,67% | 208.677,00 |
| 05.08.2024 | 32,71 | 34,63 | 31,75 | 34,51 | -2,21% | 535.502,00 |
| 02.08.2024 | 35,96 | 35,96 | 34,69 | 35,29 | -3,45% | 401.739,00 |
| 01.08.2024 | 38,20 | 38,53 | 35,94 | 36,55 | -4,99% | 286.786,00 |
| 31.07.2024 | 38,17 | 38,90 | 37,97 | 38,47 | 2,07% | 256.502,00 |
| 30.07.2024 | 37,86 | 38,21 | 37,29 | 37,69 | -0,19% | 187.063,00 |
| 29.07.2024 | 38,58 | 38,58 | 37,01 | 37,76 | -1,67% | 162.705,00 |
| 26.07.2024 | 37,27 | 38,46 | 37,20 | 38,40 | 4,86% | 295.926,00 |
| 25.07.2024 | 36,82 | 36,92 | 35,55 | 36,62 | -1,57% | 334.615,00 |
| 24.07.2024 | 37,47 | 38,47 | 37,20 | 37,21 | -1,16% | 279.109,00 |
| 23.07.2024 | 37,24 | 37,91 | 37,00 | 37,64 | 1,32% | 342.826,00 |
| 22.07.2024 | 36,76 | 37,17 | 35,92 | 37,15 | 1,53% | 266.500,00 |
| 19.07.2024 | 36,44 | 36,71 | 36,02 | 36,59 | -0,25% | 327.899,00 |
| 18.07.2024 | 36,34 | 36,86 | 36,12 | 36,68 | -0,08% | 322.967,00 |
| 17.07.2024 | 37,30 | 37,48 | 36,46 | 36,71 | -1,74% | 385.102,00 |
| 16.07.2024 | 36,41 | 37,74 | 36,40 | 37,36 | 3,18% | 362.558,00 |