1,840$
-3,41%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,87 | 1,93 | 1,80 | 1,84 | -3,41% | 2.019.715,00 |
| 07.07.2026 | 1,93 | 1,94 | 1,81 | 1,91 | -2,06% | 2.456.503,00 |
| 06.07.2026 | 1,98 | 2,03 | 1,90 | 1,95 | -0,77% | 2.398.602,00 |
| 02.07.2026 | 2,01 | 2,12 | 1,93 | 1,96 | -1,75% | 2.624.471,00 |
| 01.07.2026 | 2,12 | 2,18 | 1,98 | 2,00 | -7,21% | 2.122.591,00 |
| 30.06.2026 | 2,19 | 2,24 | 2,10 | 2,15 | -3,15% | 3.056.112,00 |
| 29.06.2026 | 2,08 | 2,24 | 2,06 | 2,22 | 6,73% | 3.091.247,00 |
| 26.06.2026 | 1,86 | 2,14 | 1,83 | 2,08 | 12,13% | 13.926.365,00 |
| 25.06.2026 | 1,98 | 1,98 | 1,85 | 1,86 | -5,84% | 2.384.268,00 |
| 24.06.2026 | 2,12 | 2,13 | 1,89 | 1,97 | -6,64% | 3.921.125,00 |
| 23.06.2026 | 2,15 | 2,24 | 2,10 | 2,11 | -5,80% | 2.736.046,00 |
| 22.06.2026 | 2,15 | 2,29 | 2,14 | 2,24 | 4,19% | 3.329.894,00 |
| 18.06.2026 | 2,15 | 2,20 | 2,12 | 2,15 | 1,42% | 1.857.482,00 |
| 17.06.2026 | 2,15 | 2,19 | 2,08 | 2,12 | -1,40% | 3.389.464,00 |
| 16.06.2026 | 2,21 | 2,26 | 2,12 | 2,15 | -2,27% | 2.581.978,00 |
| 15.06.2026 | 2,20 | 2,31 | 2,20 | 2,20 | 2,56% | 1.905.475,00 |
| 12.06.2026 | 2,20 | 2,23 | 2,12 | 2,15 | -1,15% | 1.771.515,00 |
| 11.06.2026 | 2,09 | 2,19 | 2,02 | 2,17 | 5,34% | 2.230.365,00 |
| 10.06.2026 | 2,08 | 2,13 | 2,01 | 2,06 | -2,37% | 2.402.595,00 |
| 09.06.2026 | 2,21 | 2,23 | 2,02 | 2,11 | -2,09% | 3.289.366,00 |
| 08.06.2026 | 2,19 | 2,24 | 2,14 | 2,16 | 2,13% | 2.275.003,00 |
| 05.06.2026 | 2,31 | 2,32 | 2,06 | 2,11 | -11,16% | 4.495.421,00 |
| 04.06.2026 | 2,40 | 2,51 | 2,34 | 2,38 | -3,46% | 2.335.499,00 |
| 03.06.2026 | 2,71 | 2,75 | 2,46 | 2,46 | -10,22% | 3.329.429,00 |
| 02.06.2026 | 2,57 | 2,82 | 2,53 | 2,74 | 6,41% | 4.424.306,00 |
| 01.06.2026 | 2,20 | 2,65 | 2,17 | 2,58 | 17,05% | 7.501.719,00 |
| 29.05.2026 | 2,42 | 2,43 | 2,20 | 2,20 | -8,71% | 3.415.636,00 |
| 28.05.2026 | 2,26 | 2,48 | 2,26 | 2,41 | 4,33% | 2.915.705,00 |
| 27.05.2026 | 2,21 | 2,36 | 2,18 | 2,31 | 2,67% | 3.190.880,00 |
| 26.05.2026 | 2,23 | 2,30 | 2,17 | 2,25 | 4,17% | 4.203.596,00 |
| 22.05.2026 | 2,30 | 2,39 | 2,00 | 2,16 | 1,41% | 8.212.541,00 |
| 21.05.2026 | 2,16 | 2,28 | 1,99 | 2,13 | -0,47% | 5.993.097,00 |
| 20.05.2026 | 2,12 | 2,24 | 2,06 | 2,14 | 10,31% | 4.061.265,00 |
| 19.05.2026 | 2,07 | 2,07 | 1,91 | 1,94 | -7,18% | 2.885.302,00 |
| 18.05.2026 | 2,19 | 2,20 | 2,03 | 2,09 | -5,00% | 2.305.497,00 |
| 15.05.2026 | 2,23 | 2,29 | 2,18 | 2,20 | -4,76% | 1.668.883,00 |
| 14.05.2026 | 2,31 | 2,35 | 2,21 | 2,31 | -0,86% | 1.918.825,00 |
| 13.05.2026 | 2,44 | 2,44 | 2,22 | 2,33 | -3,32% | 2.656.385,00 |
| 12.05.2026 | 2,41 | 2,48 | 2,28 | 2,41 | -1,83% | 2.168.039,00 |
| 11.05.2026 | 2,23 | 2,50 | 2,15 | 2,46 | 9,84% | 4.540.580,00 |
| 08.05.2026 | 2,29 | 2,35 | 2,21 | 2,24 | -1,54% | 1.480.813,00 |
| 07.05.2026 | 2,42 | 2,43 | 2,24 | 2,27 | -4,62% | 2.554.541,00 |
| 06.05.2026 | 2,30 | 2,43 | 2,22 | 2,38 | 3,25% | 2.566.159,00 |
| 05.05.2026 | 2,28 | 2,40 | 2,26 | 2,31 | 1,54% | 2.155.791,00 |
| 04.05.2026 | 2,30 | 2,39 | 2,25 | 2,27 | -0,66% | 2.514.771,00 |
| 01.05.2026 | 2,26 | 2,34 | 2,21 | 2,29 | -1,51% | 2.532.882,00 |
| 30.04.2026 | 2,11 | 2,33 | 2,10 | 2,32 | 11,81% | 2.930.713,00 |
| 29.04.2026 | 2,17 | 2,17 | 2,07 | 2,08 | -3,49% | 2.338.262,00 |
| 28.04.2026 | 2,16 | 2,22 | 2,11 | 2,15 | -1,83% | 1.520.279,00 |
| 27.04.2026 | 2,12 | 2,21 | 2,10 | 2,19 | 2,34% | 2.121.184,00 |
| 24.04.2026 | 2,24 | 2,26 | 2,14 | 2,14 | -2,73% | 1.633.973,00 |
| 23.04.2026 | 2,36 | 2,37 | 2,16 | 2,20 | -8,33% | 2.342.859,00 |
| 22.04.2026 | 2,41 | 2,49 | 2,30 | 2,40 | 2,56% | 2.182.771,00 |
| 21.04.2026 | 2,39 | 2,57 | 2,33 | 2,34 | -0,43% | 3.508.029,00 |
| 20.04.2026 | 2,25 | 2,45 | 2,25 | 2,35 | 4,21% | 2.998.491,00 |
| 17.04.2026 | 2,27 | 2,34 | 2,22 | 2,26 | 2,27% | 3.082.913,00 |
| 16.04.2026 | 2,40 | 2,44 | 2,11 | 2,21 | -7,74% | 3.706.044,00 |
| 15.04.2026 | 2,27 | 2,41 | 2,25 | 2,39 | 6,22% | 2.438.567,00 |
| 14.04.2026 | 2,19 | 2,29 | 2,19 | 2,25 | 4,17% | 1.998.611,00 |
| 13.04.2026 | 2,18 | 2,26 | 2,11 | 2,16 | -1,59% | 2.177.454,00 |
| 10.04.2026 | 2,11 | 2,37 | 2,11 | 2,20 | 5,78% | 2.546.173,00 |
| 09.04.2026 | 2,20 | 2,23 | 2,00 | 2,08 | -7,16% | 4.854.832,00 |
| 08.04.2026 | 2,36 | 2,40 | 2,21 | 2,24 | 0,45% | 3.759.984,00 |
| 07.04.2026 | 2,42 | 2,42 | 2,17 | 2,23 | -8,06% | 2.895.216,00 |
| 06.04.2026 | 2,45 | 2,50 | 2,40 | 2,42 | -1,22% | 1.593.371,00 |
| 02.04.2026 | 2,28 | 2,54 | 2,24 | 2,45 | 4,26% | 3.911.260,00 |
| 01.04.2026 | 2,46 | 2,52 | 2,32 | 2,35 | -2,89% | 2.465.828,00 |
| 31.03.2026 | 2,34 | 2,51 | 2,33 | 2,42 | 8,04% | 2.466.445,00 |
| 30.03.2026 | 2,29 | 2,41 | 2,20 | 2,24 | -1,32% | 1.496.215,00 |
| 27.03.2026 | 2,40 | 2,40 | 2,22 | 2,27 | -6,97% | 2.666.792,00 |
| 26.03.2026 | 2,52 | 2,55 | 2,42 | 2,44 | -3,94% | 1.619.565,00 |
| 25.03.2026 | 2,65 | 2,68 | 2,53 | 2,54 | -1,55% | 1.255.928,00 |
| 24.03.2026 | 2,67 | 2,71 | 2,53 | 2,58 | -4,80% | 1.631.064,00 |
| 23.03.2026 | 2,58 | 2,74 | 2,57 | 2,71 | 5,04% | 2.644.475,00 |
| 20.03.2026 | 2,80 | 2,80 | 2,55 | 2,58 | -7,86% | 4.466.241,00 |
| 19.03.2026 | 3,02 | 3,09 | 2,80 | 2,80 | -9,68% | 4.030.130,00 |
| 18.03.2026 | 3,10 | 3,21 | 3,05 | 3,10 | -1,27% | 2.130.236,00 |
| 17.03.2026 | 3,12 | 3,23 | 3,07 | 3,14 | 0,32% | 1.275.244,00 |
| 16.03.2026 | 3,13 | 3,25 | 3,07 | 3,13 | 0,64% | 1.671.156,00 |
| 13.03.2026 | 3,28 | 3,36 | 3,10 | 3,11 | -4,89% | 1.981.113,00 |
| 12.03.2026 | 3,45 | 3,47 | 3,22 | 3,27 | -5,76% | 2.066.152,00 |
| 11.03.2026 | 3,40 | 3,60 | 3,36 | 3,47 | 0,58% | 1.906.822,00 |
| 10.03.2026 | 3,28 | 3,57 | 3,28 | 3,45 | 5,02% | 2.818.487,00 |
| 09.03.2026 | 3,10 | 3,32 | 3,06 | 3,29 | 4,62% | 2.026.247,00 |
| 06.03.2026 | 3,17 | 3,50 | 3,13 | 3,14 | -3,68% | 3.156.081,00 |
| 05.03.2026 | 3,20 | 3,32 | 3,06 | 3,26 | 1,24% | 3.080.919,00 |
| 04.03.2026 | 3,10 | 3,33 | 2,99 | 3,22 | 3,21% | 2.920.957,00 |
| 03.03.2026 | 3,10 | 3,23 | 2,97 | 3,12 | -2,65% | 2.579.507,00 |
| 02.03.2026 | 2,91 | 3,31 | 2,90 | 3,21 | 6,30% | 3.678.717,00 |
| 27.02.2026 | 3,08 | 3,08 | 2,92 | 3,02 | -2,11% | 1.850.841,00 |
| 26.02.2026 | 3,20 | 3,25 | 3,02 | 3,08 | -5,52% | 1.960.864,00 |
| 25.02.2026 | 3,19 | 3,33 | 3,16 | 3,26 | 2,52% | 2.134.590,00 |
| 24.02.2026 | 3,06 | 3,25 | 3,03 | 3,18 | 3,41% | 2.022.096,00 |
| 23.02.2026 | 3,00 | 3,15 | 2,93 | 3,08 | 1,82% | 1.722.907,00 |
| 20.02.2026 | 3,18 | 3,35 | 2,95 | 3,02 | -2,27% | 4.611.099,00 |
| 19.02.2026 | 2,98 | 3,10 | 2,92 | 3,09 | 1,98% | 2.463.258,00 |
| 18.02.2026 | 3,00 | 3,10 | 2,92 | 3,03 | 2,02% | 2.038.081,00 |
| 17.02.2026 | 3,02 | 3,05 | 2,85 | 2,97 | -3,57% | 2.685.546,00 |
| 13.02.2026 | 2,85 | 3,28 | 2,72 | 3,08 | 8,83% | 6.314.731,00 |
| 12.02.2026 | 2,91 | 2,96 | 2,81 | 2,83 | -2,25% | 2.598.825,00 |