2,350$
4,21%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 5,30% | 2.022.096,00 |
| 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 |
| 11.02.2026 | 3,10 | 3,10 | 2,81 | 2,90 | -4,77% | 2.580.009,00 |
| 10.02.2026 | 2,96 | 3,14 | 2,82 | 3,04 | 3,40% | 3.773.000,00 |
| 09.02.2026 | 3,01 | 3,03 | 2,88 | 2,94 | -4,39% | 2.826.561,00 |
| 06.02.2026 | 2,81 | 3,08 | 2,65 | 3,08 | 12,43% | 4.072.588,00 |
| 05.02.2026 | 2,86 | 2,93 | 2,66 | 2,74 | -8,01% | 4.137.968,00 |
| 04.02.2026 | 3,37 | 3,44 | 2,87 | 2,97 | -13,58% | 6.157.988,00 |
| 03.02.2026 | 3,18 | 3,45 | 3,08 | 3,44 | 17,41% | 7.879.430,00 |
| 02.02.2026 | 3,27 | 3,42 | 2,90 | 2,93 | -7,28% | 6.969.365,00 |
| 30.01.2026 | 3,57 | 3,78 | 3,12 | 3,16 | -14,59% | 4.845.971,00 |
| 29.01.2026 | 3,87 | 3,88 | 3,33 | 3,70 | -7,27% | 6.127.860,00 |
| 28.01.2026 | 3,96 | 4,06 | 3,78 | 3,99 | 1,79% | 4.617.242,00 |
| 27.01.2026 | 3,73 | 3,96 | 3,49 | 3,92 | 5,38% | 5.441.480,00 |
| 26.01.2026 | 4,71 | 4,80 | 3,61 | 3,72 | -11,11% | 13.457.464,00 |
| 22.01.2026 | 4,38 | 4,58 | 4,17 | 4,19 | -3,79% | 7.376.736,00 |
| 21.01.2026 | 3,63 | 4,49 | 3,63 | 4,35 | 24,29% | 15.593.824,00 |
| 20.01.2026 | 3,44 | 3,74 | 3,42 | 3,50 | -1,96% | 4.287.689,00 |
| 16.01.2026 | 3,56 | 3,67 | 3,41 | 3,57 | 0,28% | 3.411.063,00 |
| 15.01.2026 | 3,70 | 3,72 | 3,50 | 3,56 | -3,52% | 4.033.485,00 |
| 14.01.2026 | 3,39 | 3,76 | 3,25 | 3,69 | 11,14% | 5.376.342,00 |
| 13.01.2026 | 3,60 | 3,70 | 3,31 | 3,32 | -5,14% | 4.147.226,00 |
| 12.01.2026 | 3,41 | 3,53 | 3,23 | 3,50 | 3,86% | 4.417.533,00 |
| 09.01.2026 | 3,44 | 3,56 | 3,27 | 3,37 | -2,03% | 3.491.439,00 |
| 08.01.2026 | 3,47 | 3,52 | 3,32 | 3,44 | -0,58% | 3.444.457,00 |
| 07.01.2026 | 3,23 | 3,46 | 3,16 | 3,46 | 7,12% | 4.470.473,00 |
| 06.01.2026 | 3,31 | 3,47 | 3,14 | 3,23 | -0,62% | 7.970.569,00 |
| 05.01.2026 | 2,86 | 3,40 | 2,86 | 3,25 | 19,49% | 8.632.947,00 |
| 02.01.2026 | 2,54 | 2,74 | 2,41 | 2,72 | 9,68% | 2.902.832,00 |
| 31.12.2025 | 2,67 | 2,68 | 2,47 | 2,48 | -7,12% | 3.249.684,00 |
| 30.12.2025 | 2,71 | 2,78 | 2,62 | 2,67 | -1,48% | 2.373.242,00 |
| 29.12.2025 | 2,60 | 2,77 | 2,49 | 2,71 | 1,12% | 2.900.308,00 |
| 26.12.2025 | 2,73 | 2,76 | 2,60 | 2,68 | -1,47% | 2.997.224,00 |
| 24.12.2025 | 2,63 | 2,76 | 2,57 | 2,72 | 3,42% | 2.165.667,00 |
| 23.12.2025 | 2,47 | 2,67 | 2,43 | 2,63 | 8,23% | 4.288.201,00 |
| 22.12.2025 | 2,29 | 2,53 | 2,27 | 2,43 | 6,11% | 2.707.329,00 |
| 19.12.2025 | 2,12 | 2,32 | 2,08 | 2,29 | 6,02% | 2.297.828,00 |
| 18.12.2025 | 2,22 | 2,28 | 2,15 | 2,16 | 1,41% | 2.950.387,00 |
| 17.12.2025 | 2,35 | 2,44 | 2,12 | 2,13 | -9,36% | 5.859.132,00 |
| 16.12.2025 | 2,29 | 2,36 | 2,24 | 2,35 | 1,08% | 2.403.856,00 |
| 15.12.2025 | 2,61 | 2,64 | 2,32 | 2,33 | -9,53% | 3.607.548,00 |
| 12.12.2025 | 2,70 | 2,73 | 2,51 | 2,57 | -4,81% | 2.932.668,00 |
| 11.12.2025 | 2,51 | 2,70 | 2,50 | 2,70 | 5,47% | 2.479.739,00 |
| 10.12.2025 | 2,79 | 2,80 | 2,51 | 2,56 | -8,24% | 4.156.012,00 |
| 09.12.2025 | 2,79 | 2,85 | 2,63 | 2,79 | -1,41% | 2.634.686,00 |
| 08.12.2025 | 3,00 | 3,05 | 2,75 | 2,83 | -5,67% | 3.950.644,00 |
| 05.12.2025 | 3,19 | 3,25 | 2,99 | 3,00 | -5,36% | 3.806.792,00 |
| 04.12.2025 | 2,91 | 3,20 | 2,89 | 3,17 | 8,19% | 4.302.194,00 |
| 03.12.2025 | 2,91 | 2,98 | 2,76 | 2,93 | 2,45% | 3.797.067,00 |
| 02.12.2025 | 2,81 | 2,87 | 2,70 | 2,86 | 0,70% | 3.523.220,00 |
| 01.12.2025 | 2,71 | 2,94 | 2,67 | 2,84 | 2,16% | 5.214.594,00 |
| 28.11.2025 | 2,60 | 2,82 | 2,56 | 2,78 | 6,11% | 2.502.663,00 |
| 26.11.2025 | 2,65 | 2,78 | 2,58 | 2,62 | -1,13% | 4.426.820,00 |
| 25.11.2025 | 2,78 | 2,81 | 2,55 | 2,65 | -6,53% | 4.395.559,00 |
| 24.11.2025 | 2,73 | 2,86 | 2,55 | 2,84 | 11,18% | 6.757.866,00 |
| 20.11.2025 | 3,22 | 3,29 | 2,55 | 2,55 | -17,21% | 10.436.124,00 |
| 19.11.2025 | 3,68 | 3,70 | 3,07 | 3,08 | -13,24% | 8.436.215,00 |