3,440€
-10,42%
Echtzeit-Aktienkurs Amerigo Resources Ltd.
Bid:
Ask:
Aktienkurse zur Amerigo Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,84 | 3,87 | 3,41 | 3,47 | -10,10% | 3.900,00 |
| 29.01.2026 | 3,90 | 4,07 | 3,75 | 3,86 | -0,77% | 31.370,00 |
| 28.01.2026 | 3,80 | 3,94 | 3,80 | 3,89 | 3,46% | 25.000,00 |
| 27.01.2026 | 3,76 | 3,80 | 3,61 | 3,76 | 0,80% | 35.308,00 |
| 26.01.2026 | 3,60 | 3,93 | 3,60 | 3,73 | -0,27% | 33.500,00 |
| 23.01.2026 | 3,56 | 3,76 | 3,47 | 3,74 | 5,65% | 59.600,00 |
| 22.01.2026 | 3,50 | 3,57 | 3,44 | 3,54 | 1,14% | 6.200,00 |
| 21.01.2026 | 3,44 | 3,59 | 3,44 | 3,50 | 1,45% | - |
| 20.01.2026 | 3,48 | 3,50 | 3,40 | 3,45 | -1,71% | - |
| 19.01.2026 | 3,41 | 3,51 | 3,39 | 3,51 | 1,74% | - |
| 16.01.2026 | 3,52 | 3,52 | 3,31 | 3,45 | -0,58% | - |
| 15.01.2026 | 3,39 | 3,52 | 3,39 | 3,47 | 0,87% | - |
| 14.01.2026 | 3,46 | 3,52 | 3,39 | 3,44 | 0,00% | 106.500,00 |
| 13.01.2026 | 3,24 | 3,46 | 3,24 | 3,44 | 5,85% | 8.820,00 |
| 12.01.2026 | 3,36 | 3,52 | 3,24 | 3,25 | 1,56% | 103.883,00 |
| 09.01.2026 | 3,14 | 3,25 | 3,14 | 3,20 | 1,91% | 65.500,00 |
| 08.01.2026 | 3,06 | 3,16 | 3,02 | 3,14 | 2,95% | 6.300,00 |
| 07.01.2026 | 3,05 | 3,15 | 2,94 | 3,05 | 0,66% | 13.564,00 |
| 06.01.2026 | 2,98 | 3,08 | 2,97 | 3,03 | 1,34% | 51.665,00 |
| 05.01.2026 | 2,78 | 3,03 | 2,78 | 2,99 | 7,17% | 61.976,00 |
| 02.01.2026 | 2,67 | 2,87 | 2,67 | 2,79 | 2,57% | 26.164,00 |
| 30.12.2025 | 2,73 | 2,83 | 2,72 | 2,72 | 0,00% | - |
| 29.12.2025 | 2,89 | 2,99 | 2,68 | 2,72 | 0,74% | - |
| 23.12.2025 | 2,67 | 2,75 | 2,66 | 2,70 | 0,75% | 2.000,00 |
| 22.12.2025 | 2,69 | 2,72 | 2,64 | 2,68 | 1,90% | 5.000,00 |
| 19.12.2025 | 2,65 | 2,71 | 2,59 | 2,63 | -3,31% | - |
| 18.12.2025 | 2,64 | 2,72 | 2,62 | 2,72 | 3,03% | 9.259,00 |
| 17.12.2025 | 2,68 | 2,88 | 2,60 | 2,64 | -1,49% | 1.500,00 |
| 16.12.2025 | 2,58 | 2,69 | 2,56 | 2,68 | -0,74% | 13.400,00 |
| 15.12.2025 | 2,59 | 2,70 | 2,56 | 2,70 | 7,57% | 6.100,00 |
| 12.12.2025 | 2,59 | 2,62 | 2,47 | 2,51 | -0,79% | 400,00 |
| 11.12.2025 | 2,53 | 2,63 | 2,48 | 2,53 | -0,39% | 2.000,00 |
| 10.12.2025 | 2,41 | 2,56 | 2,40 | 2,54 | 5,83% | - |
| 09.12.2025 | 2,39 | 2,44 | 2,35 | 2,40 | 0,00% | - |
| 08.12.2025 | 2,41 | 2,45 | 2,38 | 2,40 | 0,00% | 1.000,00 |
| 05.12.2025 | 2,35 | 2,43 | 2,35 | 2,40 | 2,56% | - |
| 04.12.2025 | 2,37 | 2,39 | 2,34 | 2,34 | -1,27% | - |
| 03.12.2025 | 2,35 | 2,40 | 2,32 | 2,37 | 2,16% | - |
| 02.12.2025 | 2,29 | 2,33 | 2,28 | 2,32 | 0,87% | - |
| 01.12.2025 | 2,31 | 2,40 | 2,29 | 2,30 | -1,29% | - |
| 28.11.2025 | 2,16 | 2,38 | 2,16 | 2,33 | 6,88% | - |
| 27.11.2025 | 2,19 | 2,21 | 2,14 | 2,18 | -0,91% | - |
| 26.11.2025 | 2,13 | 2,20 | 2,12 | 2,20 | 4,76% | - |
| 25.11.2025 | 2,05 | 2,13 | 2,05 | 2,10 | 5,53% | 2.430,00 |
| 24.11.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 1,02% | - |
| 21.11.2025 | 1,97 | 1,98 | 1,90 | 1,97 | -1,50% | - |
| 20.11.2025 | 2,03 | 2,07 | 1,99 | 2,00 | -0,25% | - |
| 19.11.2025 | 1,99 | 2,05 | 1,99 | 2,01 | 1,01% | - |
| 18.11.2025 | 1,98 | 1,99 | 1,97 | 1,99 | -1,00% | - |
| 17.11.2025 | 2,01 | 2,02 | 1,97 | 2,01 | 1,26% | 200,00 |
| 14.11.2025 | 1,99 | 2,02 | 1,93 | 1,98 | -1,00% | - |
| 13.11.2025 | 2,05 | 2,07 | 1,98 | 2,00 | -1,96% | 300,00 |
| 12.11.2025 | 2,04 | 2,08 | 2,00 | 2,04 | 2,51% | - |
| 11.11.2025 | 2,01 | 2,03 | 1,96 | 1,99 | -0,50% | - |
| 10.11.2025 | 1,93 | 2,05 | 1,93 | 2,00 | 6,38% | - |
| 07.11.2025 | 1,87 | 1,93 | 1,86 | 1,88 | -0,53% | 800,00 |
| 06.11.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 2,72% | - |
| 05.11.2025 | 1,84 | 1,89 | 1,84 | 1,84 | 0,55% | - |
| 04.11.2025 | 1,87 | 1,90 | 1,83 | 1,83 | -3,17% | 11.500,00 |
| 03.11.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -1,31% | - |
| 31.10.2025 | 1,84 | 1,92 | 1,81 | 1,92 | 4,08% | 20.000,00 |
| 30.10.2025 | 1,89 | 1,90 | 1,81 | 1,84 | -4,42% | - |
| 29.10.2025 | 1,69 | 1,96 | 1,69 | 1,93 | 14,24% | - |
| 28.10.2025 | 1,64 | 1,69 | 1,61 | 1,69 | 2,43% | - |
| 27.10.2025 | 1,66 | 1,69 | 1,62 | 1,65 | 0,30% | - |
| 24.10.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -2,38% | - |
| 23.10.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 2,44% | - |
| 22.10.2025 | 1,64 | 1,66 | 1,60 | 1,64 | -1,20% | 3.500,00 |
| 21.10.2025 | 1,69 | 1,70 | 1,60 | 1,66 | -2,35% | - |
| 20.10.2025 | 1,66 | 1,71 | 1,66 | 1,70 | 3,03% | - |
| 17.10.2025 | 1,70 | 1,71 | 1,65 | 1,65 | -4,90% | - |
| 16.10.2025 | 1,76 | 1,79 | 1,74 | 1,74 | -0,29% | - |
| 15.10.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -2,25% | - |
| 14.10.2025 | 1,80 | 1,80 | 1,73 | 1,78 | 1,42% | - |
| 13.10.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 2,33% | - |
| 10.10.2025 | 1,79 | 1,82 | 1,72 | 1,72 | -8,04% | - |
| 09.10.2025 | 1,85 | 1,87 | 1,84 | 1,87 | 2,19% | - |
| 08.10.2025 | 1,74 | 1,84 | 1,71 | 1,83 | 10,61% | 8.000,00 |
| 06.10.2025 | 1,70 | 1,73 | 1,65 | 1,65 | -1,49% | - |
| 03.10.2025 | 1,67 | 1,69 | 1,65 | 1,68 | 2,76% | - |
| 02.10.2025 | 1,66 | 1,69 | 1,62 | 1,63 | -2,69% | - |
| 01.10.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 30.09.2025 | 1,65 | 1,68 | 1,63 | 1,65 | -0,60% | - |
| 29.09.2025 | 1,63 | 1,66 | 1,62 | 1,66 | 2,48% | 3.000,00 |
| 26.09.2025 | 1,57 | 1,62 | 1,56 | 1,62 | 2,87% | 1.000,00 |
| 25.09.2025 | 1,56 | 1,63 | 1,56 | 1,57 | 0,32% | - |
| 24.09.2025 | 1,50 | 1,58 | 1,48 | 1,57 | 1,95% | 75,00 |
| 23.09.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | - |
| 22.09.2025 | 1,49 | 1,57 | 1,48 | 1,55 | 5,10% | - |
| 19.09.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 18.09.2025 | 1,46 | 1,47 | 1,45 | 1,45 | 1,05% | - |
| 17.09.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -1,71% | 3.000,00 |
| 16.09.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,01% | - |
| 15.09.2025 | 1,45 | 1,53 | 1,45 | 1,49 | 2,41% | 1.300,00 |
| 12.09.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 4,68% | - |
| 11.09.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -0,36% | - |
| 10.09.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -2,45% | - |
| 08.09.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 05.09.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 1,06% | - |
| 04.09.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -2,07% | - |