1,420€
-4,05%
Echtzeit-Aktienkurs Amerigo Resources Ltd.
Bid:
Ask:
Aktienkurse zur Amerigo Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -4,05% | 8.050,00 |
| 24.07.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 23.07.2025 | 1,49 | 1,51 | 1,47 | 1,49 | 0,68% | 2.458,00 |
| 22.07.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 2,07% | - |
| 21.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 18.07.2025 | 1,46 | 1,46 | 1,42 | 1,46 | 0,69% | 1.200,00 |
| 17.07.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 0,69% | - |
| 16.07.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 15.07.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,70% | 9,00 |
| 14.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 11.07.2025 | 1,42 | 1,43 | 1,38 | 1,42 | -0,35% | 15.065,00 |
| 10.07.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 1,06% | 2.000,00 |
| 09.07.2025 | 1,41 | 1,45 | 1,39 | 1,41 | 0,71% | 6.000,00 |
| 08.07.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -2,10% | 7.156,00 |
| 07.07.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 04.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -0,70% | 350,00 |
| 03.07.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,00% | 250,00 |
| 02.07.2025 | 1,41 | 1,43 | 1,38 | 1,42 | 0,35% | 1.350,00 |
| 01.07.2025 | 1,36 | 1,42 | 1,34 | 1,42 | 4,04% | 1.678,00 |
| 30.06.2025 | 1,35 | 1,38 | 1,33 | 1,36 | 2,26% | - |
| 27.06.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -3,62% | 4.208,00 |
| 26.06.2025 | 1,27 | 1,39 | 1,22 | 1,38 | 11,29% | 9.644,00 |
| 25.06.2025 | 1,18 | 1,27 | 1,17 | 1,24 | 5,08% | 8.950,00 |
| 24.06.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 23.06.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 0,00% | 3.500,00 |
| 20.06.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -1,68% | 1.338,00 |
| 19.06.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 18.06.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 17.06.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 16.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 13.06.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -1,64% | 9,00 |
| 12.06.2025 | 1,22 | 1,23 | 1,20 | 1,22 | -0,81% | - |
| 11.06.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 10.06.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 1,24% | 200,00 |
| 09.06.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -0,41% | - |
| 06.06.2025 | 1,23 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 05.06.2025 | 1,21 | 1,24 | 1,21 | 1,21 | 0,41% | - |
| 04.06.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 0,42% | - |
| 03.06.2025 | 1,17 | 1,21 | 1,15 | 1,20 | 1,69% | 8.043,00 |
| 02.06.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 0,85% | 1.437,00 |
| 30.05.2025 | 1,19 | 1,22 | 1,16 | 1,17 | -2,09% | 4.525,00 |
| 29.05.2025 | 1,22 | 1,22 | 1,19 | 1,20 | 0,42% | 1.000,00 |
| 28.05.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -0,83% | 1.000,00 |
| 27.05.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 700,00 |
| 26.05.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | - |
| 23.05.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 3,08% | - |
| 22.05.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 0,89% | 1.329,00 |
| 21.05.2025 | 1,13 | 1,14 | 1,09 | 1,13 | -1,32% | 2.684,00 |
| 20.05.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,17% | 5.619,00 |
| 19.05.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 0,45% | 200,00 |
| 16.05.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -0,90% | 9,00 |
| 15.05.2025 | 1,10 | 1,11 | 1,08 | 1,11 | -0,89% | 11,00 |
| 14.05.2025 | 1,12 | 1,12 | 1,09 | 1,12 | 1,82% | - |
| 13.05.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 1.800,00 |
| 12.05.2025 | 1,12 | 1,14 | 1,10 | 1,11 | 1,37% | 2.465,00 |
| 09.05.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | 299,00 |
| 08.05.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | 1.500,00 |
| 07.05.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 06.05.2025 | 1,11 | 1,12 | 1,09 | 1,10 | 0,00% | 3.000,00 |
| 05.05.2025 | 1,09 | 1,11 | 1,07 | 1,10 | 0,92% | - |
| 02.05.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 1.223,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -0,90% | - |
| 29.04.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 28.04.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,00% | 1.000,00 |
| 25.04.2025 | 1,13 | 1,14 | 1,11 | 1,11 | -1,77% | 601,00 |
| 24.04.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 1,80% | - |
| 23.04.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 1,83% | - |
| 22.04.2025 | 1,06 | 1,09 | 1,05 | 1,09 | 0,93% | 470,00 |
| 17.04.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -0,92% | 1,00 |
| 16.04.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 15.04.2025 | 1,10 | 1,12 | 1,07 | 1,10 | -0,90% | 11,00 |
| 14.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,30% | - |
| 11.04.2025 | 1,05 | 1,10 | 1,02 | 1,09 | 3,33% | 1.600,00 |
| 10.04.2025 | 1,12 | 1,12 | 1,04 | 1,05 | -4,98% | 2.500,00 |
| 09.04.2025 | 0,98 | 1,12 | 0,98 | 1,11 | 8,60% | 500,00 |
| 08.04.2025 | 1,07 | 1,11 | 1,01 | 1,02 | -3,55% | 1.805,00 |
| 07.04.2025 | 1,06 | 1,11 | 1,03 | 1,06 | -3,21% | 7.328,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,05 | 1,09 | -6,84% | 1.043,00 |
| 03.04.2025 | 1,20 | 1,22 | 1,16 | 1,17 | -5,65% | 7.161,00 |
| 02.04.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -0,40% | 5.487,00 |
| 01.04.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 0,40% | 3.022,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | - |
| 28.03.2025 | 1,24 | 1,27 | 1,22 | 1,24 | 0,00% | 91,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,22 | 1,24 | -3,88% | 4.160,00 |
| 26.03.2025 | 1,30 | 1,33 | 1,28 | 1,29 | 0,00% | - |
| 25.03.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 2,79% | 2.007,00 |
| 24.03.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 1,62% | - |
| 21.03.2025 | 1,26 | 1,26 | 1,21 | 1,24 | -1,59% | 1.190,00 |
| 20.03.2025 | 1,25 | 1,27 | 1,23 | 1,26 | 0,80% | - |
| 19.03.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 2,47% | - |
| 18.03.2025 | 1,23 | 1,23 | 1,19 | 1,22 | -0,41% | 1.001,00 |
| 17.03.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 1.409,00 |
| 14.03.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 0,83% | - |
| 13.03.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,42% | 90,00 |
| 12.03.2025 | 1,17 | 1,20 | 1,15 | 1,20 | 3,02% | 4.316,00 |
| 11.03.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | 13.423,00 |
| 10.03.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -1,71% | - |
| 07.03.2025 | 1,17 | 1,18 | 1,14 | 1,17 | 2,63% | 8,00 |
| 06.03.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -5,39% | 12.850,00 |
| 05.03.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,88% | 2.500,00 |