9,073€
-13,09%
Echtzeit-Aktienkurs AbraSilver Resource Corp.
Bid:
Ask:
Aktienkurse zur AbraSilver Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 10,46 | 10,47 | 9,06 | 9,07 | -13,33% | 2.918,00 |
| 04.06.2026 | 10,54 | 10,70 | 10,32 | 10,47 | -0,95% | 5.814,00 |
| 03.06.2026 | 11,42 | 11,65 | 10,31 | 10,57 | -7,45% | 43.000,00 |
| 02.06.2026 | 11,66 | 12,18 | 11,16 | 11,42 | -1,04% | 834,00 |
| 01.06.2026 | 11,45 | 11,81 | 10,88 | 11,54 | 1,18% | 1.980,00 |
| 29.05.2026 | 10,84 | 11,49 | 10,63 | 11,40 | 4,40% | 1.500,00 |
| 28.05.2026 | 10,17 | 10,98 | 9,57 | 10,92 | 7,11% | 57.340,00 |
| 27.05.2026 | 10,55 | 10,62 | 10,03 | 10,20 | -4,05% | 20.525,00 |
| 26.05.2026 | 10,77 | 10,82 | 10,41 | 10,63 | -1,76% | 893,00 |
| 25.05.2026 | 10,37 | 10,87 | 10,37 | 10,82 | 3,99% | - |
| 22.05.2026 | 10,44 | 10,56 | 10,20 | 10,40 | -0,43% | - |
| 21.05.2026 | 10,61 | 10,74 | 10,24 | 10,45 | -1,56% | 10.270,00 |
| 20.05.2026 | 9,70 | 10,77 | 9,70 | 10,61 | 5,31% | 18.081,00 |
| 19.05.2026 | 10,86 | 10,91 | 9,48 | 10,08 | -6,10% | 7.180,00 |
| 18.05.2026 | 10,36 | 10,74 | 10,35 | 10,73 | -0,37% | 1.728,00 |
| 15.05.2026 | 11,58 | 11,59 | 10,53 | 10,77 | -7,31% | 14.100,00 |
| 14.05.2026 | 11,77 | 11,82 | 11,43 | 11,62 | -1,44% | 460,00 |
| 13.05.2026 | 11,04 | 11,92 | 10,68 | 11,79 | 6,75% | 1.100,00 |
| 12.05.2026 | 11,65 | 11,66 | 10,46 | 11,05 | -5,15% | 22.468,00 |
| 11.05.2026 | 11,18 | 12,13 | 11,18 | 11,65 | 2,10% | 29.238,00 |
| 08.05.2026 | 11,30 | 11,70 | 11,19 | 11,41 | 1,15% | - |
| 07.05.2026 | 10,80 | 11,89 | 10,80 | 11,28 | 7,02% | 27.782,00 |
| 06.05.2026 | 9,66 | 10,67 | 9,66 | 10,54 | 10,05% | 21.100,00 |
| 05.05.2026 | 10,18 | 10,48 | 9,49 | 9,57 | -5,41% | 27.281,00 |
| 04.05.2026 | 10,70 | 10,76 | 10,03 | 10,12 | 0,15% | 15.536,00 |
| 30.04.2026 | 9,67 | 10,29 | 9,50 | 10,11 | 4,74% | 11.820,00 |
| 29.04.2026 | 10,01 | 10,07 | 9,61 | 9,65 | -4,76% | 19.760,00 |
| 28.04.2026 | 10,90 | 10,91 | 9,85 | 10,13 | -6,85% | - |
| 27.04.2026 | 10,59 | 10,91 | 10,25 | 10,88 | 2,55% | 20.400,00 |
| 24.04.2026 | 10,54 | 10,71 | 10,40 | 10,61 | 0,57% | 6.332,00 |
| 23.04.2026 | 10,70 | 10,71 | 10,16 | 10,55 | -1,22% | 14.200,00 |
| 22.04.2026 | 9,96 | 10,70 | 9,96 | 10,68 | 7,07% | 25.048,00 |
| 21.04.2026 | 10,02 | 10,47 | 9,78 | 9,97 | -0,62% | 11.700,00 |
| 20.04.2026 | 10,12 | 10,12 | 9,65 | 10,03 | -1,36% | 78.102,00 |
| 17.04.2026 | 10,04 | 10,59 | 9,93 | 10,17 | 1,90% | 36.400,00 |
| 16.04.2026 | 9,97 | 10,10 | 9,68 | 9,98 | 1,03% | 12.011,00 |
| 15.04.2026 | 9,90 | 10,18 | 9,71 | 9,88 | -0,90% | 32.750,00 |
| 14.04.2026 | 9,20 | 10,02 | 9,20 | 9,97 | 7,84% | 21.786,00 |
| 13.04.2026 | 8,68 | 9,26 | 8,64 | 9,24 | 4,64% | 27.406,00 |
| 10.04.2026 | 8,39 | 8,84 | 8,27 | 8,83 | 5,31% | 56.400,00 |
| 09.04.2026 | 8,23 | 8,59 | 8,06 | 8,39 | 3,88% | 11.940,00 |
| 08.04.2026 | 8,22 | 8,60 | 7,85 | 8,08 | 4,97% | 31.900,00 |
| 07.04.2026 | 7,76 | 7,80 | 7,43 | 7,69 | -0,86% | 32.500,00 |
| 02.04.2026 | 7,50 | 7,86 | 7,49 | 7,76 | -2,76% | 44.500,00 |
| 01.04.2026 | 7,83 | 8,21 | 7,78 | 7,98 | 1,92% | 11.400,00 |
| 31.03.2026 | 7,31 | 7,89 | 7,31 | 7,83 | 7,55% | 53.060,00 |
| 30.03.2026 | 6,90 | 7,49 | 6,83 | 7,28 | 6,12% | 103.811,00 |
| 27.03.2026 | 6,80 | 7,02 | 6,21 | 6,86 | 1,18% | 40.060,00 |
| 26.03.2026 | 7,08 | 7,12 | 6,55 | 6,78 | -6,48% | 77.212,00 |
| 25.03.2026 | 7,29 | 7,62 | 7,18 | 7,25 | 3,57% | 91.222,00 |
| 24.03.2026 | 6,88 | 7,21 | 6,60 | 7,00 | 1,74% | 21.975,00 |
| 23.03.2026 | 5,96 | 7,03 | 5,77 | 6,88 | 9,73% | 50.037,00 |
| 20.03.2026 | 7,25 | 7,57 | 6,22 | 6,27 | -13,76% | 51.230,00 |
| 19.03.2026 | 7,41 | 7,43 | 6,33 | 7,27 | -2,55% | 49.750,00 |
| 18.03.2026 | 8,01 | 8,03 | 7,42 | 7,46 | -7,10% | 20.250,00 |
| 17.03.2026 | 7,86 | 8,36 | 7,78 | 8,03 | 2,03% | 10.615,00 |
| 16.03.2026 | 8,06 | 8,58 | 7,49 | 7,87 | -3,44% | 100.250,00 |
| 13.03.2026 | 8,68 | 8,69 | 8,01 | 8,15 | -6,00% | 25.500,00 |
| 12.03.2026 | 8,92 | 9,18 | 8,54 | 8,67 | -4,41% | 6.070,00 |
| 11.03.2026 | 9,17 | 9,25 | 8,68 | 9,07 | -0,98% | 13.902,00 |
| 10.03.2026 | 9,39 | 9,58 | 8,65 | 9,16 | 2,35% | 56.717,00 |
| 09.03.2026 | 8,41 | 9,03 | 8,06 | 8,95 | 2,52% | 38.610,00 |
| 06.03.2026 | 9,01 | 9,39 | 8,61 | 8,73 | -3,32% | 30.109,00 |
| 05.03.2026 | 9,66 | 9,88 | 8,79 | 9,03 | -7,48% | 6.216,00 |
| 04.03.2026 | 9,36 | 9,86 | 9,31 | 9,76 | 4,27% | 75.286,00 |
| 03.03.2026 | 9,98 | 10,28 | 9,22 | 9,36 | -9,13% | 61.292,00 |
| 02.03.2026 | 11,50 | 11,75 | 10,20 | 10,30 | -5,94% | 36.607,00 |
| 27.02.2026 | 10,68 | 11,10 | 10,45 | 10,95 | 2,34% | 5.780,00 |
| 26.02.2026 | 10,30 | 10,73 | 9,98 | 10,70 | 3,38% | - |
| 25.02.2026 | 10,63 | 10,93 | 10,33 | 10,35 | -1,90% | 25.534,00 |
| 24.02.2026 | 9,88 | 10,58 | 9,65 | 10,55 | 5,55% | 13.443,00 |
| 23.02.2026 | 9,34 | 10,30 | 9,06 | 10,00 | 8,05% | 17.689,00 |
| 20.02.2026 | 8,52 | 9,29 | 8,52 | 9,25 | 8,70% | 24.350,00 |
| 19.02.2026 | 8,53 | 8,66 | 8,33 | 8,51 | 1,19% | 9.260,00 |
| 18.02.2026 | 7,88 | 8,49 | 7,86 | 8,41 | 7,41% | 13.050,00 |
| 17.02.2026 | 8,16 | 8,25 | 7,72 | 7,83 | -5,55% | 14.493,00 |
| 16.02.2026 | 8,31 | 8,54 | 8,25 | 8,29 | -2,13% | 18.930,00 |
| 13.02.2026 | 8,34 | 8,61 | 8,22 | 8,47 | 2,29% | 26.400,00 |
| 12.02.2026 | 9,69 | 9,82 | 8,23 | 8,28 | -15,08% | 25.480,00 |
| 11.02.2026 | 9,36 | 9,77 | 9,28 | 9,75 | 3,94% | 24.120,00 |
| 10.02.2026 | 9,16 | 9,39 | 8,86 | 9,38 | 1,52% | 68.820,00 |
| 09.02.2026 | 8,44 | 9,45 | 8,29 | 9,24 | 10,39% | 34.272,00 |
| 06.02.2026 | 7,59 | 8,37 | 7,48 | 8,37 | 10,71% | 39.571,00 |
| 05.02.2026 | 7,97 | 8,16 | 7,53 | 7,56 | -10,64% | 21.447,00 |
| 04.02.2026 | 8,65 | 8,77 | 8,12 | 8,46 | -1,17% | 16.920,00 |
| 03.02.2026 | 7,81 | 8,60 | 7,81 | 8,56 | 13,83% | 47.962,00 |
| 02.02.2026 | 6,80 | 7,55 | 6,76 | 7,52 | 1,90% | 51.025,00 |
| 30.01.2026 | 7,68 | 7,82 | 7,02 | 7,38 | -8,32% | 73.966,00 |
| 29.01.2026 | 8,26 | 8,26 | 7,54 | 8,05 | -1,35% | 45.760,00 |
| 28.01.2026 | 8,00 | 8,31 | 7,92 | 8,16 | 2,13% | 85.745,00 |
| 27.01.2026 | 8,14 | 8,38 | 7,27 | 7,99 | -1,48% | 27.174,00 |
| 26.01.2026 | 8,63 | 9,17 | 8,10 | 8,11 | -1,10% | 70.603,00 |
| 23.01.2026 | 8,34 | 8,55 | 8,07 | 8,20 | -0,85% | 7.566,00 |
| 22.01.2026 | 8,04 | 8,36 | 7,93 | 8,27 | 4,42% | 15.797,00 |
| 21.01.2026 | 7,99 | 8,07 | 7,75 | 7,92 | -1,00% | - |
| 20.01.2026 | 7,69 | 8,01 | 7,69 | 8,00 | 3,09% | 35.920,00 |
| 19.01.2026 | 7,67 | 8,01 | 7,52 | 7,76 | 4,30% | 259.300,00 |
| 16.01.2026 | 7,18 | 7,47 | 6,96 | 7,44 | 3,62% | 8.762,00 |
| 15.01.2026 | 7,04 | 7,36 | 7,04 | 7,18 | -2,05% | 15.504,00 |
| 14.01.2026 | 7,27 | 7,43 | 7,02 | 7,33 | 2,95% | 22.825,00 |