15,450$
5,97%
Echtzeit-Aktienkurs Gatos Silver
Bid:
Ask:
Aktienkurse zur Gatos Silver Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 14,99 | 15,60 | 14,83 | 15,45 | 5,97% | 1.693.619,00 |
| 12.09.2024 | 13,31 | 14,76 | 13,25 | 14,58 | 11,81% | 1.940.521,00 |
| 11.09.2024 | 11,99 | 13,05 | 11,85 | 13,04 | 8,49% | 1.153.179,00 |
| 10.09.2024 | 11,74 | 12,05 | 11,58 | 12,02 | 3,53% | 886.760,00 |
| 09.09.2024 | 11,67 | 11,98 | 11,55 | 11,61 | 0,96% | 831.176,00 |
| 06.09.2024 | 12,22 | 12,42 | 11,47 | 11,50 | -5,58% | 2.338.292,00 |
| 05.09.2024 | 12,14 | 12,75 | 11,48 | 12,18 | 4,82% | 3.800.615,00 |
| 04.09.2024 | 11,59 | 12,03 | 11,38 | 11,62 | -0,43% | 378.464,00 |
| 03.09.2024 | 12,50 | 12,65 | 11,54 | 11,67 | -7,23% | 494.995,00 |
| 30.08.2024 | 12,30 | 12,59 | 12,13 | 12,58 | 2,11% | 484.073,00 |
| 29.08.2024 | 12,16 | 12,42 | 12,09 | 12,32 | 1,40% | 153.082,00 |
| 28.08.2024 | 12,16 | 12,30 | 11,97 | 12,15 | -2,96% | 300.001,00 |
| 27.08.2024 | 12,40 | 12,60 | 12,10 | 12,52 | -0,56% | 178.167,00 |
| 26.08.2024 | 13,05 | 13,10 | 12,53 | 12,59 | -3,38% | 274.919,00 |
| 23.08.2024 | 12,87 | 13,14 | 12,68 | 13,03 | 2,36% | 234.261,00 |
| 22.08.2024 | 12,96 | 13,03 | 12,62 | 12,73 | -2,75% | 209.126,00 |
| 21.08.2024 | 13,01 | 13,30 | 12,84 | 13,09 | 0,61% | 302.663,00 |
| 20.08.2024 | 12,87 | 13,35 | 12,78 | 13,01 | 3,50% | 397.725,00 |
| 19.08.2024 | 12,15 | 12,90 | 12,11 | 12,57 | 3,46% | 620.813,00 |
| 16.08.2024 | 12,29 | 12,60 | 11,91 | 12,15 | -0,16% | 838.965,00 |
| 15.08.2024 | 12,12 | 12,42 | 11,76 | 12,17 | 2,35% | 273.571,00 |
| 14.08.2024 | 11,94 | 12,01 | 11,71 | 11,89 | -0,50% | 256.602,00 |
| 13.08.2024 | 11,60 | 12,04 | 11,60 | 11,95 | 2,75% | 232.271,00 |
| 12.08.2024 | 11,04 | 11,79 | 10,90 | 11,63 | 9,51% | 605.603,00 |
| 09.08.2024 | 10,72 | 10,72 | 10,40 | 10,62 | -0,09% | 199.846,00 |
| 08.08.2024 | 10,34 | 10,91 | 10,08 | 10,63 | 5,14% | 382.494,00 |
| 07.08.2024 | 11,30 | 11,62 | 10,05 | 10,11 | -6,65% | 412.692,00 |
| 06.08.2024 | 10,72 | 11,00 | 10,36 | 10,83 | 1,88% | 312.361,00 |
| 05.08.2024 | 10,10 | 10,78 | 9,57 | 10,63 | -7,32% | 587.844,00 |
| 02.08.2024 | 12,29 | 12,55 | 11,19 | 11,47 | -6,06% | 585.216,00 |
| 01.08.2024 | 12,72 | 13,02 | 11,95 | 12,21 | -3,93% | 481.220,00 |
| 31.07.2024 | 12,60 | 12,91 | 12,36 | 12,71 | 4,01% | 352.729,00 |
| 30.07.2024 | 12,15 | 12,50 | 11,94 | 12,22 | 0,91% | 259.181,00 |
| 29.07.2024 | 12,30 | 12,41 | 11,82 | 12,11 | -0,49% | 211.149,00 |
| 26.07.2024 | 12,23 | 12,38 | 11,98 | 12,17 | 1,25% | 239.529,00 |
| 25.07.2024 | 11,89 | 12,26 | 11,60 | 12,02 | -1,64% | 354.294,00 |
| 24.07.2024 | 13,00 | 13,38 | 12,19 | 12,22 | -5,05% | 440.320,00 |
| 23.07.2024 | 12,71 | 13,14 | 12,70 | 12,87 | 0,16% | 270.927,00 |
| 22.07.2024 | 12,80 | 12,98 | 12,57 | 12,85 | 0,23% | 302.655,00 |
| 19.07.2024 | 12,78 | 13,20 | 12,56 | 12,82 | -2,06% | 325.585,00 |
| 18.07.2024 | 13,62 | 13,62 | 12,75 | 13,09 | -3,25% | 452.231,00 |
| 17.07.2024 | 14,02 | 14,19 | 13,49 | 13,53 | -4,11% | 455.267,00 |
| 16.07.2024 | 13,94 | 14,45 | 13,83 | 14,11 | 1,66% | 511.440,00 |
| 15.07.2024 | 13,77 | 14,39 | 13,32 | 13,88 | 1,54% | 504.367,00 |
| 12.07.2024 | 13,61 | 13,99 | 13,45 | 13,67 | -0,51% | 617.047,00 |
| 11.07.2024 | 13,92 | 13,98 | 13,28 | 13,74 | 1,70% | 804.495,00 |
| 10.07.2024 | 11,44 | 13,82 | 11,44 | 13,51 | 21,17% | 1.395.509,00 |
| 09.07.2024 | 11,43 | 11,61 | 11,10 | 11,15 | -2,36% | 298.962,00 |
| 08.07.2024 | 10,93 | 11,53 | 10,87 | 11,42 | 2,88% | 479.782,00 |
| 05.07.2024 | 10,88 | 11,19 | 10,57 | 11,10 | 3,26% | 533.582,00 |
| 03.07.2024 | 10,51 | 11,10 | 10,49 | 10,75 | 4,88% | 367.034,00 |
| 02.07.2024 | 10,32 | 10,39 | 10,07 | 10,25 | -0,97% | 308.882,00 |
| 01.07.2024 | 10,45 | 10,55 | 10,28 | 10,35 | -0,86% | 320.225,00 |
| 28.06.2024 | 10,51 | 10,64 | 10,32 | 10,44 | 0,19% | 806.241,00 |
| 27.06.2024 | 10,66 | 10,82 | 10,42 | 10,42 | -1,42% | 287.582,00 |
| 26.06.2024 | 10,40 | 10,69 | 10,35 | 10,57 | 0,76% | 354.453,00 |
| 25.06.2024 | 10,69 | 10,74 | 10,39 | 10,49 | -2,78% | 446.805,00 |
| 24.06.2024 | 10,64 | 10,88 | 10,50 | 10,79 | 1,89% | 547.062,00 |
| 21.06.2024 | 11,01 | 11,12 | 10,51 | 10,59 | -4,08% | 1.347.209,00 |
| 20.06.2024 | 10,88 | 11,20 | 10,81 | 11,04 | 2,60% | 635.864,00 |
| 18.06.2024 | 10,54 | 10,98 | 10,46 | 10,76 | 1,70% | 464.728,00 |
| 17.06.2024 | 11,14 | 11,40 | 10,57 | 10,58 | -4,86% | 604.249,00 |
| 14.06.2024 | 10,88 | 11,15 | 10,75 | 11,12 | 2,87% | 397.189,00 |
| 13.06.2024 | 11,12 | 11,16 | 10,75 | 10,81 | -3,40% | 284.452,00 |
| 12.06.2024 | 11,47 | 11,59 | 11,11 | 11,19 | 1,27% | 398.186,00 |
| 11.06.2024 | 10,79 | 11,06 | 10,66 | 11,05 | 0,91% | 344.922,00 |
| 10.06.2024 | 11,19 | 11,19 | 10,77 | 10,95 | -1,44% | 464.365,00 |
| 07.06.2024 | 11,40 | 11,57 | 10,92 | 11,11 | -5,29% | 623.752,00 |
| 06.06.2024 | 11,50 | 12,04 | 11,48 | 11,73 | 2,45% | 357.829,00 |
| 05.06.2024 | 11,50 | 11,63 | 11,31 | 11,45 | -0,09% | 497.082,00 |
| 04.06.2024 | 12,08 | 12,17 | 11,43 | 11,46 | -6,60% | 603.294,00 |
| 03.06.2024 | 12,52 | 12,56 | 12,08 | 12,27 | -1,05% | 483.203,00 |
| 31.05.2024 | 12,35 | 12,46 | 12,00 | 12,40 | 1,22% | 1.631.234,00 |
| 30.05.2024 | 12,22 | 12,59 | 12,18 | 12,25 | -0,24% | 414.534,00 |
| 29.05.2024 | 11,98 | 12,47 | 11,93 | 12,28 | -0,49% | 506.962,00 |
| 28.05.2024 | 12,33 | 13,30 | 12,14 | 12,34 | 3,87% | 803.814,00 |
| 24.05.2024 | 11,76 | 12,09 | 11,68 | 11,88 | 2,86% | 510.677,00 |
| 23.05.2024 | 11,94 | 12,42 | 11,53 | 11,55 | -1,62% | 600.891,00 |
| 22.05.2024 | 12,15 | 12,43 | 11,73 | 11,74 | -2,09% | 762.544,00 |
| 21.05.2024 | 12,14 | 12,28 | 11,89 | 11,99 | -2,68% | 509.219,00 |
| 20.05.2024 | 12,01 | 12,38 | 11,73 | 12,32 | 3,44% | 587.344,00 |
| 17.05.2024 | 11,58 | 12,13 | 11,34 | 11,91 | 7,30% | 866.034,00 |
| 16.05.2024 | 11,10 | 11,26 | 10,89 | 11,10 | -1,33% | 446.958,00 |
| 15.05.2024 | 10,89 | 11,36 | 10,27 | 11,25 | 5,44% | 675.962,00 |
| 14.05.2024 | 10,75 | 10,92 | 10,56 | 10,67 | -0,65% | 357.592,00 |
| 13.05.2024 | 10,62 | 10,86 | 10,30 | 10,74 | 1,42% | 524.421,00 |
| 10.05.2024 | 10,94 | 11,04 | 10,47 | 10,59 | -2,49% | 354.258,00 |
| 09.05.2024 | 10,79 | 11,06 | 10,58 | 10,86 | 3,63% | 713.817,00 |
| 08.05.2024 | 10,31 | 10,91 | 10,20 | 10,48 | -0,38% | 434.518,00 |
| 07.05.2024 | 10,26 | 10,87 | 10,10 | 10,52 | 2,14% | 747.125,00 |
| 06.05.2024 | 9,80 | 10,31 | 9,80 | 10,30 | 5,53% | 284.921,00 |
| 03.05.2024 | 9,91 | 10,01 | 9,66 | 9,76 | -0,10% | 235.169,00 |
| 02.05.2024 | 9,54 | 9,88 | 9,51 | 9,77 | 0,93% | 238.547,00 |
| 01.05.2024 | 9,61 | 9,98 | 9,55 | 9,68 | 1,15% | 332.031,00 |
| 30.04.2024 | 9,66 | 9,95 | 9,50 | 9,57 | -5,71% | 396.282,00 |
| 29.04.2024 | 10,28 | 10,40 | 10,06 | 10,15 | -0,88% | 205.537,00 |
| 26.04.2024 | 10,23 | 10,43 | 10,10 | 10,24 | 0,79% | 338.420,00 |
| 25.04.2024 | 9,80 | 10,35 | 9,71 | 10,16 | 2,52% | 361.613,00 |
| 24.04.2024 | 10,15 | 10,15 | 9,81 | 9,91 | -2,08% | 281.791,00 |
| 23.04.2024 | 9,60 | 10,21 | 9,55 | 10,12 | 7,55% | 730.865,00 |