9,043€
-13,38%
Echtzeit-Aktienkurs AbraSilver Resource Corp.
Bid:
Ask:
Aktienkurse zur AbraSilver Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,17 | 10,48 | 9,48 | 9,58 | -5,76% | 25.683,00 |
| 04.05.2026 | 10,70 | 10,77 | 10,01 | 10,17 | 0,44% | 4.400,00 |
| 30.04.2026 | 9,65 | 10,29 | 9,62 | 10,12 | 4,87% | 12.045,00 |
| 29.04.2026 | 10,13 | 10,14 | 9,59 | 9,65 | -4,74% | 28.937,00 |
| 28.04.2026 | 10,91 | 10,91 | 9,85 | 10,13 | -7,15% | 14.367,00 |
| 27.04.2026 | 10,60 | 10,91 | 10,23 | 10,91 | 2,92% | 51.628,00 |
| 24.04.2026 | 10,53 | 10,72 | 10,39 | 10,60 | 1,00% | 11.890,00 |
| 23.04.2026 | 10,70 | 10,72 | 10,15 | 10,50 | -1,92% | 31.593,00 |
| 22.04.2026 | 9,97 | 10,71 | 9,94 | 10,70 | 7,51% | 2.737,00 |
| 21.04.2026 | 10,02 | 10,47 | 9,78 | 9,95 | -0,60% | 1.555,00 |
| 20.04.2026 | 10,12 | 10,13 | 9,65 | 10,01 | -1,54% | 9.369,00 |
| 17.04.2026 | 10,04 | 10,59 | 10,00 | 10,17 | 1,47% | 5.630,00 |
| 16.04.2026 | 9,91 | 10,12 | 9,67 | 10,02 | 1,50% | 16.236,00 |
| 15.04.2026 | 9,97 | 10,22 | 9,73 | 9,88 | -0,98% | 10.398,00 |
| 14.04.2026 | 9,24 | 10,03 | 9,22 | 9,97 | 7,99% | 12.227,00 |
| 13.04.2026 | 8,74 | 9,30 | 8,67 | 9,24 | 4,29% | 10.893,00 |
| 10.04.2026 | 8,38 | 8,86 | 8,30 | 8,86 | 5,67% | 4.200,00 |
| 09.04.2026 | 8,20 | 8,59 | 8,08 | 8,38 | 3,58% | 13.854,00 |
| 08.04.2026 | 8,11 | 8,60 | 7,84 | 8,09 | 5,00% | 13.015,00 |
| 07.04.2026 | 7,76 | 7,81 | 7,42 | 7,71 | -0,84% | 5.720,00 |
| 02.04.2026 | 7,51 | 7,87 | 7,35 | 7,77 | -2,75% | 32.874,00 |
| 01.04.2026 | 7,82 | 8,23 | 7,79 | 7,99 | 2,04% | 9.794,00 |
| 31.03.2026 | 7,29 | 7,88 | 7,29 | 7,83 | 7,11% | 11.915,00 |
| 30.03.2026 | 6,87 | 7,49 | 6,85 | 7,31 | 6,40% | 7.780,00 |
| 27.03.2026 | 6,72 | 7,03 | 6,21 | 6,87 | 3,00% | 29.423,00 |
| 26.03.2026 | 7,09 | 7,14 | 6,57 | 6,67 | -7,75% | 26.063,00 |
| 25.03.2026 | 7,29 | 7,63 | 7,18 | 7,23 | 3,43% | 11.558,00 |
| 24.03.2026 | 6,88 | 7,43 | 6,61 | 6,99 | 1,16% | 5.340,00 |
| 23.03.2026 | 6,22 | 7,02 | 5,78 | 6,91 | 10,38% | 35.125,00 |
| 20.03.2026 | 7,27 | 7,47 | 6,19 | 6,26 | -13,89% | 13.237,00 |
| 19.03.2026 | 7,46 | 7,46 | 6,33 | 7,27 | -3,20% | 13.526,00 |
| 18.03.2026 | 8,03 | 8,03 | 7,41 | 7,51 | -6,48% | 15.811,00 |
| 17.03.2026 | 7,88 | 8,35 | 7,80 | 8,03 | 1,77% | 21.188,00 |
| 16.03.2026 | 8,12 | 8,53 | 7,46 | 7,89 | -2,95% | 84.144,00 |
| 13.03.2026 | 8,67 | 8,71 | 7,98 | 8,13 | -6,23% | 11.124,00 |
| 12.03.2026 | 8,99 | 9,15 | 8,53 | 8,67 | -3,77% | 16.820,00 |
| 11.03.2026 | 9,11 | 9,25 | 8,68 | 9,01 | -1,10% | 27.702,00 |
| 10.03.2026 | 9,17 | 9,59 | 8,76 | 9,11 | 1,56% | 14.459,00 |
| 09.03.2026 | 8,43 | 8,99 | 7,99 | 8,97 | 2,75% | 49.593,00 |
| 06.03.2026 | 9,11 | 9,38 | 8,59 | 8,73 | -3,32% | 11.335,00 |
| 05.03.2026 | 9,71 | 9,81 | 8,78 | 9,03 | -7,76% | 7.049,00 |
| 04.03.2026 | 9,31 | 9,88 | 9,28 | 9,79 | 5,16% | 16.891,00 |
| 03.03.2026 | 10,05 | 10,33 | 9,21 | 9,31 | -9,83% | 22.106,00 |
| 02.03.2026 | 11,35 | 11,83 | 10,23 | 10,33 | -5,49% | 20.688,00 |
| 27.02.2026 | 10,58 | 11,15 | 10,45 | 10,93 | 2,34% | 4.334,00 |
| 26.02.2026 | 10,40 | 10,85 | 9,89 | 10,68 | 3,39% | 17.779,00 |
| 25.02.2026 | 10,65 | 11,03 | 10,28 | 10,33 | -1,90% | 20.064,00 |
| 24.02.2026 | 9,88 | 10,60 | 9,63 | 10,53 | 5,46% | 2.655,00 |
| 23.02.2026 | 9,32 | 10,30 | 9,06 | 9,98 | 7,89% | 7.810,00 |
| 20.02.2026 | 8,56 | 9,29 | 8,54 | 9,25 | 7,93% | 4.183,00 |
| 19.02.2026 | 8,43 | 8,67 | 8,33 | 8,57 | 1,90% | 21.030,00 |
| 18.02.2026 | 7,83 | 8,50 | 7,82 | 8,41 | 7,41% | 11.174,00 |
| 17.02.2026 | 8,26 | 8,27 | 7,71 | 7,83 | -6,00% | 14.964,00 |
| 16.02.2026 | 8,34 | 8,49 | 8,24 | 8,33 | -1,19% | 8.280,00 |
| 13.02.2026 | 8,26 | 8,62 | 8,20 | 8,43 | 1,69% | 23.905,00 |
| 12.02.2026 | 9,75 | 9,89 | 8,22 | 8,29 | -15,06% | 11.320,00 |
| 11.02.2026 | 9,33 | 9,77 | 9,27 | 9,76 | 4,61% | 8.129,00 |
| 10.02.2026 | 9,20 | 9,42 | 8,88 | 9,33 | 0,86% | 6.212,00 |
| 09.02.2026 | 8,35 | 9,43 | 8,26 | 9,25 | 10,51% | 25.329,00 |
| 06.02.2026 | 7,53 | 8,39 | 7,50 | 8,37 | 11,01% | 15.382,00 |
| 05.02.2026 | 8,07 | 8,21 | 7,52 | 7,54 | -11,61% | 18.817,00 |
| 04.02.2026 | 8,60 | 8,79 | 8,12 | 8,53 | -0,93% | 21.923,00 |
| 03.02.2026 | 8,10 | 8,61 | 7,74 | 8,61 | 14,34% | 9.344,00 |
| 02.02.2026 | 7,21 | 7,55 | 6,76 | 7,53 | 1,89% | 38.117,00 |
| 30.01.2026 | 7,72 | 7,84 | 6,99 | 7,39 | -9,33% | 24.503,00 |
| 29.01.2026 | 8,26 | 8,26 | 7,56 | 8,15 | 0,99% | 27.695,00 |
| 28.01.2026 | 8,01 | 8,31 | 7,89 | 8,07 | 1,00% | 9.676,00 |
| 27.01.2026 | 8,07 | 8,43 | 7,26 | 7,99 | -0,99% | 31.446,00 |
| 26.01.2026 | 8,75 | 9,17 | 8,02 | 8,07 | -1,94% | 33.905,00 |
| 23.01.2026 | 8,29 | 8,56 | 8,07 | 8,23 | -0,96% | 14.548,00 |
| 22.01.2026 | 8,01 | 8,36 | 7,91 | 8,31 | 5,06% | 10.884,00 |
| 21.01.2026 | 7,99 | 8,13 | 7,75 | 7,91 | -1,25% | 18.077,00 |
| 20.01.2026 | 7,70 | 8,02 | 7,70 | 8,01 | 3,09% | 21.442,00 |
| 19.01.2026 | 7,66 | 7,77 | 7,50 | 7,77 | 4,58% | 13.912,00 |
| 16.01.2026 | 7,16 | 7,48 | 6,94 | 7,43 | 3,63% | 16.192,00 |
| 15.01.2026 | 7,16 | 7,36 | 7,08 | 7,17 | -2,71% | 5.150,00 |
| 14.01.2026 | 7,20 | 7,49 | 7,02 | 7,37 | 3,08% | 5.600,00 |
| 13.01.2026 | 7,24 | 7,55 | 7,00 | 7,15 | -1,38% | 12.365,00 |
| 12.01.2026 | 7,13 | 7,56 | 7,04 | 7,25 | 3,13% | 51.781,00 |
| 09.01.2026 | 6,52 | 7,10 | 6,43 | 7,03 | 7,33% | 21.190,00 |
| 08.01.2026 | 6,75 | 6,76 | 6,38 | 6,55 | -3,82% | 5.581,00 |
| 07.01.2026 | 7,20 | 7,21 | 6,67 | 6,81 | -5,81% | 15.609,00 |
| 06.01.2026 | 6,80 | 7,37 | 6,79 | 7,23 | 6,17% | 10.420,00 |
| 05.01.2026 | 6,59 | 6,96 | 6,59 | 6,81 | 3,03% | 12.594,00 |
| 02.01.2026 | 6,64 | 6,95 | 6,37 | 6,61 | -2,94% | 19.723,00 |
| 30.12.2025 | 6,58 | 6,89 | 6,58 | 6,81 | 4,61% | 1.397,00 |
| 29.12.2025 | 7,25 | 7,25 | 6,25 | 6,51 | 0,62% | 44.864,00 |
| 23.12.2025 | 6,40 | 6,64 | 6,30 | 6,47 | 1,25% | 11.331,00 |
| 22.12.2025 | 6,21 | 6,66 | 6,21 | 6,39 | 2,57% | 7.160,00 |
| 19.12.2025 | 6,12 | 6,35 | 6,02 | 6,23 | 1,96% | 3.582,00 |
| 18.12.2025 | 6,47 | 6,55 | 6,10 | 6,11 | -5,56% | 21.720,00 |
| 17.12.2025 | 6,55 | 6,59 | 6,31 | 6,47 | 2,21% | 45.400,00 |
| 16.12.2025 | 6,28 | 6,37 | 6,04 | 6,33 | 0,00% | 25.597,00 |
| 15.12.2025 | 6,50 | 6,64 | 6,23 | 6,33 | -2,16% | 22.846,00 |
| 12.12.2025 | 6,50 | 6,78 | 6,11 | 6,47 | -0,61% | 17.618,00 |
| 11.12.2025 | 6,63 | 6,89 | 6,50 | 6,51 | -2,11% | 6.238,00 |
| 10.12.2025 | 6,29 | 6,72 | 6,21 | 6,65 | 5,72% | 72.521,00 |
| 09.12.2025 | 5,93 | 6,51 | 5,93 | 6,29 | 5,71% | 24.958,00 |
| 08.12.2025 | 6,06 | 6,17 | 5,79 | 5,95 | -3,25% | 10.081,00 |
| 05.12.2025 | 6,01 | 6,38 | 5,83 | 6,15 | 6,22% | 4.950,00 |