1,640€
-2,09%
Echtzeit-Aktienkurs Amerigo Resources Ltd.
Bid:
Ask:
Aktienkurse zur Amerigo Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,79% | 61,00 |
| 01.10.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 1,82% | 414,00 |
| 30.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,90% | - |
| 29.09.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 3,43% | 1.910,00 |
| 26.09.2025 | 1,57 | 1,61 | 1,57 | 1,61 | -0,31% | 2.028,00 |
| 25.09.2025 | 1,56 | 1,63 | 1,56 | 1,61 | 9,15% | 32.721,00 |
| 24.09.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -4,53% | 1.220,00 |
| 23.09.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,31% | 6.490,00 |
| 22.09.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 4,10% | - |
| 19.09.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 18.09.2025 | 1,48 | 1,48 | 1,43 | 1,47 | -0,68% | 9.732,00 |
| 17.09.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -1,34% | - |
| 16.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,64% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 5,92% | 12.041,00 |
| 12.09.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 11.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 1,43% | - |
| 10.09.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,36% | - |
| 09.09.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -3,14% | 13.767,00 |
| 08.09.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,35% | 150,00 |
| 05.09.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,70% | - |
| 04.09.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -1,39% | - |
| 03.09.2025 | 1,41 | 1,46 | 1,41 | 1,44 | 2,13% | - |
| 02.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 1,08% | - |
| 01.09.2025 | 1,40 | 1,42 | 1,37 | 1,40 | -0,36% | 20,00 |
| 29.08.2025 | 1,39 | 1,42 | 1,37 | 1,40 | 0,00% | - |
| 28.08.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 27.08.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,42% | - |
| 26.08.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 25.08.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 2,13% | - |
| 22.08.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,71% | 500,00 |
| 21.08.2025 | 1,35 | 1,42 | 1,34 | 1,40 | 3,70% | 1.295,00 |
| 20.08.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 19.08.2025 | 1,36 | 1,39 | 1,33 | 1,35 | 0,75% | 1.430,00 |
| 18.08.2025 | 1,33 | 1,35 | 1,30 | 1,34 | 2,29% | 80,00 |
| 15.08.2025 | 1,31 | 1,34 | 1,29 | 1,31 | 0,77% | - |
| 14.08.2025 | 1,34 | 1,34 | 1,29 | 1,30 | -2,26% | - |
| 13.08.2025 | 1,32 | 1,34 | 1,28 | 1,33 | 0,00% | 3.259,00 |
| 12.08.2025 | 1,29 | 1,33 | 1,27 | 1,33 | 2,31% | 1.182,00 |
| 11.08.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | 1.000,00 |
| 08.08.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 07.08.2025 | 1,31 | 1,36 | 1,28 | 1,30 | -2,99% | - |
| 06.08.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -1,47% | - |
| 05.08.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 04.08.2025 | 1,36 | 1,37 | 1,33 | 1,37 | 1,87% | 4.501,00 |
| 01.08.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -1,47% | 26,00 |
| 31.07.2025 | 1,35 | 1,38 | 1,33 | 1,36 | 0,74% | 9.136,00 |
| 30.07.2025 | 1,46 | 1,49 | 1,34 | 1,35 | -7,53% | 2.000,00 |
| 29.07.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,74% | 2.800,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 1,06% | - |
| 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 |