17,030$
2,71%
Echtzeit-Aktienkurs Gatos Silver
Bid:
Ask:
Aktienkurse zur Gatos Silver Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 16,89 | 17,29 | 16,62 | 17,03 | 2,71% | 537.951,00 |
| 06.11.2024 | 16,41 | 17,06 | 16,03 | 16,58 | -4,71% | 741.939,00 |
| 05.11.2024 | 17,70 | 18,00 | 17,23 | 17,40 | -1,14% | 381.403,00 |
| 04.11.2024 | 18,18 | 18,28 | 17,46 | 17,60 | -2,71% | 419.655,00 |
| 01.11.2024 | 18,92 | 18,96 | 18,07 | 18,09 | -2,48% | 562.789,00 |
| 31.10.2024 | 18,74 | 18,82 | 18,05 | 18,55 | -4,48% | 1.061.284,00 |
| 30.10.2024 | 19,69 | 19,85 | 18,94 | 19,42 | -2,85% | 495.237,00 |
| 29.10.2024 | 19,57 | 20,31 | 19,57 | 19,99 | 3,52% | 788.697,00 |
| 28.10.2024 | 19,25 | 19,58 | 19,13 | 19,31 | 0,16% | 371.269,00 |
| 25.10.2024 | 19,56 | 19,73 | 18,94 | 19,28 | -2,23% | 465.757,00 |
| 24.10.2024 | 19,90 | 20,04 | 19,02 | 19,72 | 0,15% | 858.944,00 |
| 23.10.2024 | 19,37 | 19,72 | 19,11 | 19,69 | -1,35% | 826.553,00 |
| 22.10.2024 | 19,59 | 20,22 | 19,46 | 19,96 | 3,63% | 1.396.057,00 |
| 21.10.2024 | 19,53 | 19,75 | 18,75 | 19,26 | 4,28% | 1.321.335,00 |
| 18.10.2024 | 16,29 | 18,64 | 16,29 | 18,47 | 15,51% | 1.206.556,00 |
| 17.10.2024 | 16,63 | 16,63 | 15,83 | 15,99 | -2,80% | 531.862,00 |
| 16.10.2024 | 16,90 | 17,35 | 16,44 | 16,45 | -1,50% | 639.943,00 |
| 15.10.2024 | 16,40 | 16,74 | 16,12 | 16,70 | 1,40% | 368.260,00 |
| 14.10.2024 | 16,28 | 16,48 | 16,16 | 16,47 | 0,24% | 284.731,00 |
| 11.10.2024 | 16,73 | 16,95 | 16,43 | 16,43 | -1,02% | 680.342,00 |
| 10.10.2024 | 15,78 | 16,75 | 15,68 | 16,60 | 5,67% | 1.165.623,00 |
| 09.10.2024 | 15,71 | 15,78 | 15,39 | 15,71 | -0,57% | 733.024,00 |
| 08.10.2024 | 15,30 | 15,83 | 15,17 | 15,80 | 1,87% | 1.161.653,00 |
| 07.10.2024 | 15,74 | 15,78 | 15,31 | 15,51 | -2,51% | 757.086,00 |
| 04.10.2024 | 15,77 | 16,88 | 15,77 | 15,91 | 0,32% | 1.269.790,00 |
| 03.10.2024 | 15,71 | 15,90 | 15,47 | 15,86 | 0,13% | 914.398,00 |
| 02.10.2024 | 15,38 | 15,98 | 15,38 | 15,84 | 3,13% | 1.297.469,00 |
| 01.10.2024 | 15,27 | 15,67 | 15,05 | 15,36 | 1,86% | 1.576.704,00 |
| 30.09.2024 | 15,53 | 15,69 | 14,95 | 15,08 | -5,16% | 1.438.338,00 |
| 27.09.2024 | 16,29 | 16,48 | 15,76 | 15,90 | -2,93% | 794.468,00 |
| 26.09.2024 | 16,50 | 16,65 | 16,34 | 16,38 | 1,68% | 1.155.250,00 |
| 25.09.2024 | 16,20 | 16,45 | 16,02 | 16,11 | -0,92% | 1.062.004,00 |
| 24.09.2024 | 15,38 | 16,45 | 15,27 | 16,26 | 7,11% | 1.383.161,00 |
| 23.09.2024 | 15,50 | 15,94 | 15,18 | 15,18 | -2,63% | 572.730,00 |
| 20.09.2024 | 15,32 | 15,61 | 15,23 | 15,59 | 3,31% | 1.768.664,00 |
| 19.09.2024 | 15,28 | 15,46 | 15,01 | 15,09 | 2,24% | 1.153.453,00 |
| 18.09.2024 | 15,50 | 15,95 | 14,75 | 14,76 | -3,78% | 1.598.755,00 |
| 17.09.2024 | 15,23 | 15,84 | 15,20 | 15,34 | -1,03% | 1.192.925,00 |
| 16.09.2024 | 15,31 | 15,75 | 15,17 | 15,50 | 0,32% | 1.614.122,00 |
| 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 |