40,982$
2,15%
Echtzeit-Aktienkurs A-Mark Precious Metals
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 40,19 | 41,62 | 40,19 | 41,05 | 2,32% | 643.303,00 |
| 26.04.2024 | 38,50 | 40,22 | 38,50 | 40,12 | 4,10% | 547.595,00 |
| 25.04.2024 | 37,95 | 39,20 | 37,60 | 38,54 | 0,84% | 423.095,00 |
| 24.04.2024 | 37,48 | 38,32 | 36,88 | 38,22 | 1,27% | 298.894,00 |
| 23.04.2024 | 37,14 | 38,45 | 37,00 | 37,74 | 1,34% | 420.415,00 |
| 22.04.2024 | 37,50 | 37,60 | 36,92 | 37,24 | -1,95% | 345.634,00 |
| 19.04.2024 | 36,74 | 38,08 | 36,61 | 37,98 | 2,98% | 358.532,00 |
| 18.04.2024 | 36,87 | 37,78 | 36,77 | 36,88 | 0,24% | 400.843,00 |
| 17.04.2024 | 37,32 | 37,89 | 36,56 | 36,79 | -1,89% | 744.833,00 |
| 16.04.2024 | 38,66 | 39,27 | 37,48 | 37,50 | -3,52% | 926.028,00 |
| 15.04.2024 | 40,67 | 40,77 | 38,30 | 38,87 | -4,43% | 668.867,00 |
| 12.04.2024 | 40,50 | 42,48 | 40,13 | 40,67 | 1,56% | 1.160.019,00 |
| 11.04.2024 | 40,51 | 40,98 | 39,59 | 40,05 | 0,57% | 948.402,00 |
| 10.04.2024 | 36,87 | 40,79 | 36,68 | 39,82 | 5,51% | 1.262.822,00 |
| 09.04.2024 | 39,44 | 40,39 | 37,22 | 37,74 | -3,28% | 1.178.571,00 |
| 08.04.2024 | 35,12 | 39,56 | 35,01 | 39,02 | 19,22% | 1.758.347,00 |
| 05.04.2024 | 30,64 | 33,92 | 30,64 | 32,73 | 6,75% | 615.081,00 |
| 04.04.2024 | 31,82 | 32,44 | 30,65 | 30,66 | -3,19% | 378.803,00 |
| 03.04.2024 | 30,65 | 31,85 | 30,41 | 31,67 | 3,29% | 264.875,00 |
| 02.04.2024 | 31,07 | 31,15 | 30,50 | 30,66 | -1,38% | 196.653,00 |
| 01.04.2024 | 31,04 | 31,42 | 30,75 | 31,09 | 1,30% | 332.261,00 |
| 28.03.2024 | 30,17 | 31,05 | 29,80 | 30,69 | 2,13% | 411.111,00 |
| 27.03.2024 | 28,69 | 30,05 | 28,54 | 30,05 | 6,07% | 349.971,00 |
| 26.03.2024 | 28,79 | 28,79 | 27,87 | 28,33 | -0,28% | 192.985,00 |
| 25.03.2024 | 28,16 | 28,99 | 28,16 | 28,41 | 1,10% | 250.631,00 |
| 22.03.2024 | 28,61 | 28,61 | 27,75 | 28,10 | -2,26% | 201.895,00 |
| 21.03.2024 | 28,93 | 29,10 | 28,46 | 28,75 | -0,10% | 175.629,00 |
| 20.03.2024 | 27,40 | 28,96 | 27,32 | 28,78 | 4,85% | 273.354,00 |
| 19.03.2024 | 27,25 | 28,17 | 27,00 | 27,45 | -0,44% | 138.410,00 |
| 18.03.2024 | 27,80 | 28,04 | 27,40 | 27,57 | -0,72% | 171.857,00 |
| 15.03.2024 | 27,58 | 28,20 | 27,07 | 27,77 | 0,04% | 348.155,00 |
| 14.03.2024 | 28,39 | 28,56 | 27,45 | 27,76 | -2,90% | 138.537,00 |
| 13.03.2024 | 27,90 | 28,75 | 27,90 | 28,59 | 2,22% | 158.244,00 |
| 12.03.2024 | 28,51 | 28,51 | 27,86 | 27,97 | -1,89% | 119.865,00 |
| 11.03.2024 | 28,70 | 29,07 | 28,37 | 28,51 | 0,00% | 174.515,00 |
| 08.03.2024 | 28,49 | 28,80 | 28,09 | 28,51 | 1,31% | 253.341,00 |
| 07.03.2024 | 28,36 | 28,51 | 28,01 | 28,14 | 0,18% | 167.832,00 |
| 06.03.2024 | 27,82 | 28,23 | 27,52 | 28,09 | 1,23% | 238.689,00 |
| 05.03.2024 | 27,41 | 28,39 | 26,96 | 27,75 | 1,17% | 347.917,00 |
| 04.03.2024 | 27,28 | 28,03 | 27,13 | 27,43 | 1,55% | 285.660,00 |
| 01.03.2024 | 26,05 | 27,01 | 25,44 | 27,01 | 5,14% | 550.523,00 |
| 29.02.2024 | 26,03 | 26,20 | 24,98 | 25,69 | 0,78% | 625.926,00 |
| 28.02.2024 | 25,50 | 25,85 | 25,17 | 25,49 | -0,89% | 204.198,00 |
| 27.02.2024 | 25,36 | 26,02 | 25,29 | 25,72 | 2,06% | 216.772,00 |
| 26.02.2024 | 25,21 | 25,23 | 24,87 | 25,20 | -0,51% | 161.291,00 |
| 23.02.2024 | 24,56 | 25,38 | 24,22 | 25,33 | 3,43% | 232.855,00 |
| 22.02.2024 | 25,00 | 25,01 | 24,46 | 24,49 | -1,92% | 241.141,00 |
| 21.02.2024 | 25,23 | 25,32 | 24,58 | 24,97 | -1,85% | 305.694,00 |
| 20.02.2024 | 25,72 | 25,78 | 25,25 | 25,44 | -1,74% | 230.215,00 |
| 16.02.2024 | 26,42 | 26,42 | 25,69 | 25,89 | -2,49% | 303.637,00 |
| 15.02.2024 | 26,08 | 26,56 | 25,66 | 26,55 | 1,92% | 236.813,00 |
| 14.02.2024 | 26,21 | 26,23 | 25,69 | 26,05 | 0,23% | 213.782,00 |
| 13.02.2024 | 26,72 | 26,88 | 25,80 | 25,99 | -5,25% | 319.392,00 |
| 12.02.2024 | 26,29 | 27,62 | 26,29 | 27,43 | 3,63% | 215.383,00 |
| 09.02.2024 | 26,50 | 26,97 | 26,11 | 26,47 | 0,49% | 243.331,00 |
| 08.02.2024 | 26,00 | 26,69 | 25,92 | 26,34 | 0,61% | 282.533,00 |
| 07.02.2024 | 26,00 | 26,57 | 24,69 | 26,18 | -3,43% | 682.341,00 |
| 06.02.2024 | 27,52 | 28,05 | 26,86 | 27,11 | 1,69% | 286.262,00 |
| 05.02.2024 | 26,96 | 27,02 | 26,09 | 26,66 | -1,99% | 287.747,00 |
| 02.02.2024 | 27,54 | 27,54 | 26,98 | 27,20 | -2,30% | 160.043,00 |
| 01.02.2024 | 27,01 | 27,84 | 26,97 | 27,84 | 3,23% | 190.919,00 |
| 31.01.2024 | 26,90 | 28,12 | 26,88 | 26,97 | -0,66% | 180.366,00 |
| 30.01.2024 | 28,12 | 28,13 | 27,15 | 27,15 | -3,76% | 141.281,00 |
| 29.01.2024 | 26,95 | 28,23 | 26,77 | 28,21 | 4,52% | 201.389,00 |
| 26.01.2024 | 27,49 | 27,59 | 26,97 | 26,99 | -0,92% | 189.192,00 |
| 25.01.2024 | 28,14 | 28,14 | 27,16 | 27,24 | -2,01% | 145.695,00 |
| 24.01.2024 | 28,62 | 28,62 | 27,71 | 27,80 | -1,28% | 120.918,00 |
| 23.01.2024 | 28,13 | 28,39 | 27,56 | 28,16 | 1,22% | 169.794,00 |
| 22.01.2024 | 27,49 | 27,90 | 27,40 | 27,82 | 1,61% | 235.296,00 |
| 19.01.2024 | 28,38 | 28,38 | 27,28 | 27,38 | -3,05% | 253.641,00 |
| 18.01.2024 | 28,42 | 28,57 | 27,90 | 28,24 | -0,46% | 176.068,00 |
| 17.01.2024 | 28,00 | 28,43 | 27,72 | 28,37 | -0,77% | 188.215,00 |
| 16.01.2024 | 28,19 | 28,66 | 28,05 | 28,59 | -0,14% | 237.778,00 |
| 12.01.2024 | 27,84 | 29,42 | 27,84 | 28,63 | 3,77% | 336.931,00 |
| 11.01.2024 | 28,40 | 28,62 | 27,57 | 27,59 | -3,16% | 195.739,00 |
| 10.01.2024 | 28,48 | 28,69 | 27,88 | 28,49 | -0,70% | 327.547,00 |
| 09.01.2024 | 29,12 | 29,27 | 28,45 | 28,69 | -2,15% | 219.194,00 |
| 08.01.2024 | 28,98 | 29,39 | 28,25 | 29,32 | 0,58% | 203.511,00 |
| 05.01.2024 | 29,05 | 29,82 | 28,84 | 29,15 | -0,41% | 174.600,00 |
| 04.01.2024 | 28,60 | 29,55 | 28,47 | 29,27 | 2,63% | 262.055,00 |
| 03.01.2024 | 29,13 | 29,88 | 28,49 | 28,52 | -3,09% | 316.274,00 |
| 02.01.2024 | 30,09 | 30,94 | 29,33 | 29,43 | -2,71% | 315.929,00 |
| 29.12.2023 | 31,52 | 31,52 | 30,08 | 30,25 | -4,18% | 180.448,00 |
| 28.12.2023 | 31,55 | 31,81 | 31,41 | 31,57 | -0,03% | 137.303,00 |
| 27.12.2023 | 31,13 | 31,68 | 30,97 | 31,58 | 1,61% | 139.677,00 |
| 26.12.2023 | 30,82 | 31,30 | 30,72 | 31,08 | 0,65% | 169.247,00 |
| 22.12.2023 | 31,01 | 31,35 | 30,60 | 30,88 | 0,16% | 187.429,00 |
| 21.12.2023 | 30,40 | 31,01 | 30,16 | 30,83 | 3,14% | 223.059,00 |
| 20.12.2023 | 30,17 | 30,75 | 29,84 | 29,89 | -0,83% | 227.999,00 |
| 19.12.2023 | 29,61 | 30,40 | 29,47 | 30,14 | 3,36% | 230.151,00 |
| 18.12.2023 | 30,04 | 30,22 | 29,14 | 29,16 | -2,18% | 200.434,00 |
| 15.12.2023 | 30,62 | 30,72 | 29,76 | 29,81 | -1,42% | 271.114,00 |
| 14.12.2023 | 30,47 | 31,05 | 30,18 | 30,24 | 0,60% | 256.573,00 |
| 13.12.2023 | 28,00 | 30,06 | 27,77 | 30,06 | 7,74% | 321.877,00 |
| 12.12.2023 | 28,64 | 28,64 | 27,88 | 27,90 | -2,92% | 360.575,00 |
| 11.12.2023 | 29,40 | 29,67 | 28,69 | 28,74 | -2,74% | 231.530,00 |
| 08.12.2023 | 29,40 | 29,91 | 29,33 | 29,55 | 0,48% | 230.173,00 |
| 07.12.2023 | 29,55 | 29,76 | 29,19 | 29,41 | 0,24% | 181.796,00 |
| 06.12.2023 | 29,75 | 30,27 | 29,19 | 29,34 | -0,68% | 206.466,00 |
| 05.12.2023 | 30,50 | 30,58 | 29,42 | 29,54 | -3,31% | 281.139,00 |