20,920$
1,16%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 221.660,00 |
| 04.06.2025 | 20,34 | 20,66 | 20,25 | 20,40 | 0,54% | 157.812,00 |
| 03.06.2025 | 20,71 | 20,71 | 20,13 | 20,29 | -2,55% | 191.548,00 |
| 02.06.2025 | 19,65 | 20,85 | 19,65 | 20,82 | 5,42% | 326.520,00 |
| 30.05.2025 | 19,76 | 19,98 | 19,39 | 19,75 | -0,05% | 224.484,00 |
| 29.05.2025 | 20,15 | 20,26 | 19,73 | 19,76 | -1,05% | 186.233,00 |
| 28.05.2025 | 21,00 | 21,01 | 19,90 | 19,97 | -5,18% | 351.814,00 |
| 27.05.2025 | 20,23 | 21,41 | 20,20 | 21,06 | 4,57% | 305.552,00 |
| 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% | 220.357,00 |
| 21.05.2025 | 20,85 | 20,97 | 20,30 | 20,32 | -3,28% | 270.732,00 |
| 20.05.2025 | 21,09 | 21,20 | 20,92 | 21,01 | -0,28% | 219.500,00 |
| 19.05.2025 | 21,24 | 21,37 | 20,97 | 21,07 | -1,68% | 152.978,00 |
| 16.05.2025 | 21,18 | 21,49 | 20,95 | 21,43 | 1,18% | 208.522,00 |
| 15.05.2025 | 21,75 | 21,76 | 20,98 | 21,18 | -3,20% | 269.782,00 |
| 14.05.2025 | 22,60 | 22,69 | 21,81 | 21,88 | -3,19% | 357.202,00 |
| 13.05.2025 | 22,12 | 22,71 | 21,72 | 22,60 | 3,43% | 388.600,00 |
| 12.05.2025 | 22,28 | 22,75 | 21,21 | 21,85 | 1,20% | 351.227,00 |
| 09.05.2025 | 20,98 | 21,78 | 20,18 | 21,59 | 4,25% | 777.322,00 |
| 08.05.2025 | 21,71 | 23,08 | 19,76 | 20,71 | -13,27% | 1.029.099,00 |
| 07.05.2025 | 24,21 | 24,21 | 23,41 | 23,88 | -1,12% | 300.456,00 |
| 06.05.2025 | 24,09 | 24,60 | 23,83 | 24,15 | 0,33% | 214.707,00 |
| 05.05.2025 | 24,23 | 24,53 | 23,81 | 24,07 | -0,66% | 323.940,00 |
| 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% | 176.636,00 |
| 30.04.2025 | 23,78 | 24,49 | 23,49 | 24,36 | 1,12% | 171.664,00 |
| 29.04.2025 | 24,33 | 24,71 | 23,51 | 24,09 | -1,07% | 330.960,00 |
| 28.04.2025 | 24,81 | 25,11 | 24,25 | 24,35 | -2,44% | 271.703,00 |
| 25.04.2025 | 24,80 | 25,20 | 24,44 | 24,96 | -0,40% | 142.401,00 |
| 24.04.2025 | 24,88 | 25,19 | 24,56 | 25,06 | 1,01% | 168.781,00 |
| 23.04.2025 | 24,97 | 25,44 | 24,65 | 24,81 | 0,73% | 203.466,00 |
| 22.04.2025 | 24,29 | 24,97 | 23,89 | 24,63 | 2,24% | 252.591,00 |
| 21.04.2025 | 23,52 | 24,26 | 23,52 | 24,09 | 2,21% | 319.535,00 |
| 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% | 242.226,00 |
| 15.04.2025 | 22,55 | 23,04 | 22,48 | 22,69 | -0,26% | 322.807,00 |
| 14.04.2025 | 23,75 | 24,18 | 22,52 | 22,75 | -4,49% | 261.285,00 |
| 11.04.2025 | 22,20 | 24,19 | 22,04 | 23,82 | 7,71% | 454.690,00 |
| 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% | 445.530,00 |
| 08.04.2025 | 21,68 | 22,23 | 20,77 | 20,89 | -0,93% | 479.310,00 |
| 07.04.2025 | 21,55 | 22,85 | 20,88 | 21,08 | -5,34% | 481.423,00 |
| 04.04.2025 | 22,59 | 23,13 | 21,28 | 22,27 | -3,97% | 541.068,00 |
| 03.04.2025 | 24,45 | 24,61 | 22,10 | 23,19 | -8,23% | 506.872,00 |
| 02.04.2025 | 25,00 | 25,35 | 24,70 | 25,27 | 0,12% | 230.655,00 |
| 01.04.2025 | 25,24 | 25,48 | 24,76 | 25,24 | -0,36% | 242.585,00 |
| 31.03.2025 | 26,05 | 26,19 | 24,94 | 25,33 | -4,23% | 365.043,00 |
| 28.03.2025 | 28,46 | 28,68 | 26,02 | 26,45 | -6,90% | 347.421,00 |
| 27.03.2025 | 27,55 | 28,47 | 27,55 | 28,41 | 2,97% | 147.391,00 |
| 26.03.2025 | 28,21 | 28,41 | 27,50 | 27,59 | -2,09% | 130.976,00 |
| 25.03.2025 | 28,29 | 28,51 | 27,94 | 28,18 | -0,46% | 174.683,00 |
| 24.03.2025 | 28,37 | 28,90 | 28,09 | 28,31 | -0,53% | 137.757,00 |
| 21.03.2025 | 29,03 | 29,33 | 27,82 | 28,46 | -3,13% | 758.968,00 |
| 20.03.2025 | 29,16 | 29,89 | 29,01 | 29,38 | 0,07% | 193.036,00 |
| 19.03.2025 | 28,83 | 29,49 | 28,65 | 29,36 | 1,91% | 231.092,00 |
| 18.03.2025 | 27,89 | 28,89 | 27,26 | 28,81 | 3,04% | 279.430,00 |
| 17.03.2025 | 27,92 | 28,34 | 27,50 | 27,96 | 0,72% | 141.474,00 |
| 14.03.2025 | 27,63 | 27,93 | 27,35 | 27,76 | 1,68% | 195.436,00 |
| 13.03.2025 | 26,85 | 27,88 | 26,56 | 27,30 | 1,68% | 225.079,00 |
| 12.03.2025 | 27,28 | 27,30 | 26,51 | 26,85 | -1,72% | 171.107,00 |
| 11.03.2025 | 27,61 | 28,45 | 26,92 | 27,32 | -0,58% | 179.426,00 |
| 10.03.2025 | 27,90 | 28,49 | 26,78 | 27,48 | -0,69% | 226.195,00 |
| 07.03.2025 | 27,30 | 27,92 | 26,60 | 27,67 | 1,88% | 177.629,00 |
| 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% | 205.115,00 |
| 03.03.2025 | 27,39 | 27,39 | 26,12 | 26,19 | -3,64% | 284.874,00 |
| 28.02.2025 | 27,29 | 27,30 | 26,83 | 27,18 | -0,66% | 260.309,00 |
| 27.02.2025 | 27,29 | 27,41 | 26,77 | 27,36 | -0,18% | 216.361,00 |
| 26.02.2025 | 27,18 | 27,85 | 27,18 | 27,41 | 0,29% | 260.935,00 |
| 25.02.2025 | 26,43 | 27,44 | 26,19 | 27,33 | 3,11% | 335.628,00 |
| 24.02.2025 | 26,82 | 26,90 | 26,17 | 26,51 | -0,99% | 233.466,00 |
| 21.02.2025 | 27,77 | 27,95 | 26,50 | 26,77 | -2,48% | 319.330,00 |
| 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% | 229.889,00 |
| 18.02.2025 | 27,71 | 28,27 | 27,40 | 27,69 | 0,40% | 338.674,00 |
| 14.02.2025 | 29,02 | 29,25 | 27,34 | 27,58 | -4,90% | 308.576,00 |
| 13.02.2025 | 28,74 | 29,37 | 28,49 | 29,00 | 1,08% | 328.051,00 |
| 12.02.2025 | 28,40 | 29,10 | 28,15 | 28,69 | -0,14% | 206.658,00 |
| 11.02.2025 | 29,06 | 29,40 | 28,53 | 28,73 | -1,17% | 240.629,00 |
| 10.02.2025 | 28,61 | 29,59 | 28,40 | 29,07 | 1,71% | 337.731,00 |
| 07.02.2025 | 28,50 | 30,17 | 26,15 | 28,58 | 0,99% | 786.689,00 |
| 06.02.2025 | 27,88 | 28,60 | 27,57 | 28,30 | 2,13% | 414.500,00 |
| 05.02.2025 | 27,69 | 28,73 | 27,65 | 27,71 | 0,14% | 483.349,00 |
| 04.02.2025 | 28,05 | 28,39 | 27,30 | 27,67 | -0,90% | 455.573,00 |
| 03.02.2025 | 27,77 | 28,65 | 27,50 | 27,92 | -0,89% | 297.567,00 |
| 31.01.2025 | 28,23 | 28,71 | 27,71 | 28,17 | -0,21% | 223.652,00 |
| 30.01.2025 | 27,32 | 28,53 | 27,32 | 28,23 | 4,25% | 331.115,00 |
| 29.01.2025 | 26,79 | 27,23 | 26,64 | 27,08 | 0,74% | 158.737,00 |
| 28.01.2025 | 27,16 | 27,48 | 26,79 | 26,88 | -1,03% | 126.244,00 |
| 27.01.2025 | 27,30 | 27,53 | 26,42 | 27,16 | -0,40% | 155.205,00 |
| 24.01.2025 | 27,40 | 27,54 | 26,90 | 27,27 | -0,66% | 119.987,00 |
| 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% | 171.509,00 |
| 21.01.2025 | 27,40 | 27,88 | 27,22 | 27,47 | 0,70% | 183.633,00 |
| 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% | 151.042,00 |
| 15.01.2025 | 28,39 | 28,47 | 27,89 | 27,92 | 0,50% | 187.643,00 |
| 14.01.2025 | 27,84 | 27,95 | 27,43 | 27,78 | 0,18% | 182.375,00 |