0,977€
-2,93%
Echtzeit-Aktienkurs AMERIGO RESOURCES LTD
Bid:
Ask:
Aktienkurse zur AMERIGO RESOURCES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 1,00 | 1,03 | 0,97 | 0,97 | -3,28% | 1.465,00 |
| 29.05.2023 | 0,99 | 1,01 | 0,99 | 1,01 | -0,35% | - |
| 26.05.2023 | 0,99 | 1,01 | 0,99 | 1,01 | 1,41% | - |
| 25.05.2023 | 0,99 | 1,00 | 0,98 | 1,00 | 0,40% | - |
| 24.05.2023 | 1,03 | 1,04 | 0,99 | 0,99 | -3,78% | 500,00 |
| 23.05.2023 | 1,05 | 1,05 | 1,01 | 1,03 | 0,10% | 1.200,00 |
| 22.05.2023 | 1,03 | 1,05 | 1,02 | 1,03 | 0,59% | 1.020,00 |
| 19.05.2023 | 1,04 | 1,05 | 1,02 | 1,02 | -1,06% | - |
| 18.05.2023 | 1,06 | 1,07 | 1,02 | 1,04 | -2,91% | - |
| 17.05.2023 | 1,05 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 16.05.2023 | 1,07 | 1,07 | 1,05 | 1,06 | -1,77% | - |
| 15.05.2023 | 1,04 | 1,10 | 1,03 | 1,08 | 5,13% | 45,00 |
| 12.05.2023 | 1,00 | 1,03 | 1,00 | 1,02 | 2,10% | - |
| 11.05.2023 | 1,05 | 1,05 | 0,99 | 1,00 | -4,80% | - |
| 10.05.2023 | 1,08 | 1,09 | 1,05 | 1,05 | -2,68% | 25.000,00 |
| 09.05.2023 | 1,05 | 1,08 | 1,05 | 1,08 | 2,27% | - |
| 08.05.2023 | 1,02 | 1,06 | 1,02 | 1,06 | 2,92% | - |
| 05.05.2023 | 1,01 | 1,04 | 1,01 | 1,03 | 1,43% | - |
| 04.05.2023 | 1,02 | 1,03 | 0,99 | 1,01 | -0,69% | 620,00 |
| 03.05.2023 | 1,05 | 1,05 | 1,01 | 1,02 | -1,78% | 8.000,00 |
| 02.05.2023 | 1,07 | 1,07 | 1,03 | 1,04 | -4,16% | - |
| 28.04.2023 | 1,09 | 1,09 | 1,06 | 1,08 | -0,18% | 182,00 |
| 27.04.2023 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 26.04.2023 | 1,09 | 1,09 | 1,07 | 1,09 | 0,18% | - |
| 25.04.2023 | 1,13 | 1,13 | 1,08 | 1,08 | -3,90% | - |
| 24.04.2023 | 1,15 | 1,16 | 1,13 | 1,13 | -1,74% | - |
| 21.04.2023 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | - |
| 20.04.2023 | 1,16 | 1,16 | 1,07 | 1,15 | -1,46% | 5.500,00 |
| 19.04.2023 | 1,16 | 1,19 | 1,10 | 1,16 | -1,69% | 6.999,00 |
| 18.04.2023 | 1,18 | 1,22 | 1,17 | 1,18 | -0,67% | - |
| 17.04.2023 | 1,19 | 1,21 | 1,17 | 1,19 | -0,42% | 2.150,00 |
| 14.04.2023 | 1,23 | 1,24 | 1,19 | 1,20 | -2,84% | - |
| 13.04.2023 | 1,19 | 1,25 | 1,17 | 1,23 | 4,23% | - |
| 12.04.2023 | 1,18 | 1,18 | 1,15 | 1,18 | 0,68% | - |
| 11.04.2023 | 1,15 | 1,21 | 1,14 | 1,17 | 2,00% | 2.000,00 |
| 06.04.2023 | 1,16 | 1,16 | 1,15 | 1,15 | 0,35% | - |
| 05.04.2023 | 1,17 | 1,18 | 1,15 | 1,15 | -1,97% | - |
| 04.04.2023 | 1,20 | 1,20 | 1,16 | 1,17 | -0,85% | - |
| 03.04.2023 | 1,12 | 1,19 | 1,11 | 1,18 | 6,50% | - |
| 31.03.2023 | 1,11 | 1,12 | 1,09 | 1,11 | 0,00% | 1.000,00 |
| 30.03.2023 | 1,13 | 1,14 | 1,11 | 1,11 | -2,21% | - |
| 29.03.2023 | 1,12 | 1,14 | 1,12 | 1,13 | 1,52% | - |
| 28.03.2023 | 1,11 | 1,14 | 1,09 | 1,12 | 0,72% | 215,00 |
| 27.03.2023 | 1,09 | 1,12 | 1,06 | 1,11 | 2,12% | 1.418,00 |
| 24.03.2023 | 1,05 | 1,11 | 1,00 | 1,09 | 3,73% | 3.100,00 |
| 23.03.2023 | 1,02 | 1,05 | 1,02 | 1,05 | 2,90% | - |
| 22.03.2023 | 1,05 | 1,06 | 1,02 | 1,02 | -3,37% | - |
| 21.03.2023 | 1,03 | 1,06 | 1,03 | 1,05 | 1,74% | - |
| 20.03.2023 | 1,00 | 1,04 | 1,00 | 1,03 | 2,73% | 5.000,00 |
| 17.03.2023 | 1,01 | 1,03 | 1,00 | 1,01 | -0,64% | 2.046,00 |
| 16.03.2023 | 1,01 | 1,03 | 1,00 | 1,01 | 0,70% | - |
| 15.03.2023 | 1,04 | 1,04 | 1,00 | 1,01 | -3,73% | - |
| 14.03.2023 | 1,00 | 1,05 | 1,00 | 1,05 | 4,40% | - |
| 13.03.2023 | 1,03 | 1,04 | 0,99 | 1,00 | -2,10% | - |
| 10.03.2023 | 1,04 | 1,05 | 1,01 | 1,02 | -1,30% | 1.500,00 |
| 09.03.2023 | 1,08 | 1,10 | 1,04 | 1,04 | -3,63% | - |
| 08.03.2023 | 1,09 | 1,14 | 1,07 | 1,08 | -1,56% | 100,00 |
| 07.03.2023 | 1,14 | 1,15 | 1,09 | 1,09 | -3,79% | - |
| 06.03.2023 | 1,12 | 1,14 | 1,10 | 1,14 | 1,52% | - |
| 03.03.2023 | 1,12 | 1,16 | 1,11 | 1,12 | -2,02% | 1.000,00 |
| 02.03.2023 | 1,17 | 1,17 | 1,13 | 1,14 | 0,35% | - |
| 01.03.2023 | 1,11 | 1,15 | 1,08 | 1,14 | 2,80% | 5.425,00 |
| 28.02.2023 | 1,06 | 1,11 | 1,05 | 1,11 | 5,53% | 1.000,00 |
| 27.02.2023 | 1,01 | 1,07 | 0,93 | 1,05 | 2,75% | 344,00 |
| 24.02.2023 | 1,04 | 1,04 | 1,02 | 1,02 | -2,67% | - |
| 23.02.2023 | 1,06 | 1,07 | 1,01 | 1,05 | -1,23% | - |
| 22.02.2023 | 1,05 | 1,07 | 1,03 | 1,06 | -0,38% | - |
| 21.02.2023 | 1,01 | 1,08 | 1,00 | 1,07 | 5,50% | - |
| 20.02.2023 | 1,01 | 1,03 | 1,01 | 1,01 | 0,70% | 3.500,00 |
| 17.02.2023 | 0,99 | 1,02 | 0,98 | 1,00 | 0,35% | 3.500,00 |
| 16.02.2023 | 1,00 | 1,01 | 0,99 | 1,00 | -0,40% | - |
| 15.02.2023 | 1,01 | 1,02 | 0,98 | 1,00 | -1,18% | 1.000,00 |
| 14.02.2023 | 1,00 | 1,02 | 0,99 | 1,02 | -0,20% | - |
| 13.02.2023 | 0,99 | 1,02 | 0,96 | 1,02 | 2,42% | 250,00 |
| 10.02.2023 | 1,00 | 1,02 | 0,98 | 0,99 | -0,95% | - |
| 09.02.2023 | 1,01 | 1,02 | 0,99 | 1,00 | -0,15% | 500,00 |
| 08.02.2023 | 1,03 | 1,05 | 0,99 | 1,00 | -2,71% | 500,00 |
| 07.02.2023 | 0,99 | 1,04 | 0,99 | 1,03 | 3,98% | 3.000,00 |
| 06.02.2023 | 1,01 | 1,01 | 0,97 | 0,99 | -1,98% | - |
| 03.02.2023 | 1,04 | 1,04 | 1,01 | 1,01 | -2,27% | - |
| 02.02.2023 | 1,04 | 1,08 | 1,02 | 1,04 | -0,77% | - |
| 01.02.2023 | 1,07 | 1,08 | 1,03 | 1,04 | -2,61% | 100,00 |
| 31.01.2023 | 1,07 | 1,08 | 1,04 | 1,07 | 0,28% | 2.000,00 |
| 30.01.2023 | 1,07 | 1,10 | 1,04 | 1,07 | -0,56% | - |
| 27.01.2023 | 1,07 | 1,10 | 1,07 | 1,08 | 1,03% | - |
| 26.01.2023 | 1,08 | 1,09 | 1,04 | 1,06 | -1,48% | - |
| 25.01.2023 | 1,08 | 1,08 | 1,03 | 1,08 | -0,83% | 2.500,00 |
| 24.01.2023 | 1,10 | 1,11 | 1,07 | 1,09 | -0,09% | 800,00 |
| 23.01.2023 | 1,12 | 1,13 | 1,09 | 1,09 | -3,20% | - |
| 20.01.2023 | 1,11 | 1,15 | 1,10 | 1,13 | 2,18% | - |
| 19.01.2023 | 1,08 | 1,11 | 1,05 | 1,10 | 2,70% | 100,00 |
| 18.01.2023 | 1,06 | 1,14 | 1,05 | 1,07 | 0,94% | 1.031,00 |
| 17.01.2023 | 1,05 | 1,06 | 1,05 | 1,06 | 1,05% | - |
| 16.01.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 1,35% | - |
| 13.01.2023 | 1,07 | 1,10 | 1,03 | 1,04 | -3,26% | 102,00 |
| 12.01.2023 | 1,08 | 1,09 | 1,06 | 1,07 | -1,29% | - |
| 11.01.2023 | 1,03 | 1,09 | 1,03 | 1,09 | 4,72% | 10,00 |
| 10.01.2023 | 1,04 | 1,05 | 1,01 | 1,04 | 0,39% | - |
| 09.01.2023 | 0,98 | 1,06 | 0,98 | 1,03 | 6,16% | - |
| 06.01.2023 | 0,93 | 0,99 | 0,92 | 0,97 | 6,62% | 1.350,00 |