1,065€
1,62%
Echtzeit-Aktienkurs American Tungsten Corp.
Bid:
Ask:
Aktienkurse zur American Tungsten Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,42% | - |
| 20.08.2026 | 1,00 | 1,16 | 0,99 | 1,06 | 4,54% | - |
| 19.08.2026 | 0,98 | 1,04 | 0,96 | 1,01 | 2,63% | - |
| 18.08.2026 | 1,04 | 1,13 | 0,91 | 0,99 | -7,23% | - |
| 17.08.2026 | 1,09 | 1,14 | 1,05 | 1,07 | 0,00% | 23.618,00 |
| 14.08.2026 | 1,05 | 1,08 | 1,04 | 1,07 | -1,84% | - |
| 13.08.2026 | 1,08 | 1,14 | 0,99 | 1,09 | -2,08% | - |
| 12.08.2026 | 1,11 | 1,23 | 1,09 | 1,11 | -1,16% | 24.426,00 |
| 11.08.2026 | 1,05 | 1,21 | 1,03 | 1,12 | 4,86% | - |
| 10.08.2026 | 0,96 | 1,10 | 0,94 | 1,07 | 9,30% | - |
| 07.08.2026 | 0,92 | 1,01 | 0,90 | 0,98 | 8,91% | - |
| 06.08.2026 | 0,92 | 0,93 | 0,87 | 0,90 | 0,34% | - |
| 05.08.2026 | 0,86 | 0,91 | 0,86 | 0,90 | 2,17% | - |
| 04.08.2026 | 0,86 | 0,90 | 0,82 | 0,88 | 0,81% | - |
| 03.08.2026 | 0,85 | 0,87 | 0,85 | 0,87 | 3,08% | - |
| 31.07.2026 | 0,83 | 0,87 | 0,79 | 0,84 | 5,77% | - |
| 30.07.2026 | 0,84 | 0,88 | 0,79 | 0,80 | -5,46% | 131.500,00 |
| 29.07.2026 | 0,85 | 0,91 | 0,81 | 0,84 | 0,36% | 11.139,00 |
| 28.07.2026 | 0,97 | 0,98 | 0,84 | 0,84 | -12,13% | 11.340,00 |
| 27.07.2026 | 0,95 | 1,02 | 0,93 | 0,96 | -5,25% | - |
| 24.07.2026 | 1,01 | 1,05 | 0,98 | 1,01 | -0,49% | - |
| 23.07.2026 | 1,04 | 1,12 | 0,96 | 1,01 | -1,36% | - |
| 22.07.2026 | 1,01 | 1,11 | 0,98 | 1,03 | 3,84% | - |
| 21.07.2026 | 0,91 | 1,00 | 0,89 | 0,99 | 4,32% | - |
| 20.07.2026 | 1,02 | 1,02 | 0,94 | 0,95 | -1,56% | 13.000,00 |
| 17.07.2026 | 1,05 | 1,09 | 0,96 | 0,96 | -6,50% | - |
| 16.07.2026 | 1,05 | 1,13 | 0,99 | 1,03 | -5,84% | - |
| 15.07.2026 | 1,10 | 1,15 | 1,06 | 1,10 | -4,45% | 731,00 |
| 14.07.2026 | 1,03 | 1,15 | 0,99 | 1,15 | 12,80% | - |
| 13.07.2026 | 1,06 | 1,06 | 1,00 | 1,02 | -4,96% | 128.000,00 |
| 10.07.2026 | 1,05 | 1,13 | 1,01 | 1,07 | -0,28% | - |
| 09.07.2026 | 1,07 | 1,11 | 1,04 | 1,07 | 0,28% | - |
| 08.07.2026 | 1,07 | 1,10 | 1,03 | 1,07 | -3,87% | 3.300,00 |
| 07.07.2026 | 1,17 | 1,17 | 1,07 | 1,11 | -6,16% | 138.600,00 |
| 06.07.2026 | 1,17 | 1,20 | 1,13 | 1,19 | -2,39% | - |
| 03.07.2026 | 1,19 | 1,25 | 1,15 | 1,21 | -0,08% | - |
| 02.07.2026 | 1,24 | 1,25 | 1,19 | 1,22 | -1,94% | - |
| 01.07.2026 | 1,26 | 1,26 | 1,23 | 1,24 | 3,25% | 60.000,00 |
| 30.06.2026 | 1,19 | 1,24 | 1,16 | 1,20 | -1,48% | - |
| 29.06.2026 | 1,20 | 1,24 | 1,10 | 1,22 | 0,08% | - |
| 26.06.2026 | 1,22 | 1,25 | 1,20 | 1,22 | -0,49% | - |
| 25.06.2026 | 1,24 | 1,31 | 1,21 | 1,22 | 2,17% | - |
| 24.06.2026 | 1,35 | 1,35 | 1,19 | 1,20 | -10,40% | - |
| 23.06.2026 | 1,29 | 1,37 | 1,25 | 1,34 | 4,38% | - |
| 22.06.2026 | 1,38 | 1,39 | 1,26 | 1,28 | -5,60% | - |
| 19.06.2026 | 1,28 | 1,36 | 1,23 | 1,36 | 9,27% | - |
| 18.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,05% | - |
| 17.06.2026 | 1,22 | 1,29 | 1,20 | 1,27 | 1,77% | - |
| 16.06.2026 | 1,29 | 1,29 | 1,22 | 1,25 | -0,32% | 19.500,00 |
| 15.06.2026 | 1,24 | 1,37 | 1,11 | 1,25 | 2,13% | - |
| 12.06.2026 | 1,18 | 1,28 | 1,17 | 1,22 | 2,60% | 84.000,00 |
| 11.06.2026 | 1,15 | 1,22 | 1,07 | 1,19 | -1,65% | - |
| 10.06.2026 | 1,25 | 1,29 | 1,18 | 1,21 | -1,14% | 37.400,00 |
| 09.06.2026 | 1,28 | 1,31 | 1,22 | 1,23 | -3,99% | 25.000,00 |
| 08.06.2026 | 1,25 | 1,28 | 1,24 | 1,28 | 2,16% | 46.400,00 |
| 05.06.2026 | 1,34 | 1,38 | 1,23 | 1,25 | -7,20% | 67.080,00 |
| 04.06.2026 | 1,38 | 1,42 | 1,33 | 1,35 | -2,81% | - |
| 03.06.2026 | 1,37 | 1,44 | 1,37 | 1,39 | -4,35% | - |
| 02.06.2026 | 1,50 | 1,56 | 1,44 | 1,45 | -2,42% | - |
| 01.06.2026 | 1,44 | 1,58 | 1,41 | 1,49 | 0,47% | - |
| 29.05.2026 | 1,43 | 1,51 | 1,38 | 1,48 | 3,72% | 83.163,00 |
| 28.05.2026 | 1,40 | 1,46 | 1,33 | 1,43 | 2,67% | - |
| 27.05.2026 | 1,42 | 1,46 | 1,32 | 1,39 | -4,21% | 146.000,00 |
| 26.05.2026 | 1,32 | 1,45 | 1,30 | 1,45 | 7,33% | - |
| 25.05.2026 | 1,34 | 1,38 | 1,34 | 1,35 | 1,35% | - |
| 22.05.2026 | 1,32 | 1,34 | 1,25 | 1,33 | 1,29% | 67.576,00 |
| 21.05.2026 | 1,39 | 1,39 | 1,29 | 1,32 | -4,29% | - |
| 20.05.2026 | 1,41 | 1,43 | 1,34 | 1,37 | -1,86% | 85.325,00 |
| 19.05.2026 | 1,51 | 1,54 | 1,39 | 1,40 | -6,35% | - |
| 18.05.2026 | 1,46 | 1,52 | 1,45 | 1,50 | 4,55% | 17.500,00 |
| 15.05.2026 | 1,43 | 1,44 | 1,39 | 1,43 | 1,06% | 100.000,00 |
| 14.05.2026 | 1,48 | 1,48 | 1,37 | 1,42 | -4,91% | 4.500,00 |
| 13.05.2026 | 1,55 | 1,55 | 1,49 | 1,49 | -4,55% | - |
| 12.05.2026 | 1,56 | 1,58 | 1,50 | 1,56 | -0,95% | 9.460,00 |
| 11.05.2026 | 1,57 | 1,60 | 1,53 | 1,57 | 2,27% | 392,00 |
| 08.05.2026 | 1,61 | 1,61 | 1,52 | 1,54 | -3,93% | - |
| 07.05.2026 | 1,59 | 1,66 | 1,57 | 1,60 | 0,69% | 10.000,00 |
| 06.05.2026 | 1,59 | 1,62 | 1,53 | 1,59 | -0,62% | 182.000,00 |
| 05.05.2026 | 1,57 | 1,63 | 1,57 | 1,60 | 2,69% | - |
| 04.05.2026 | 1,63 | 1,64 | 1,56 | 1,56 | -5,69% | 231.000,00 |
| 30.04.2026 | 1,62 | 1,70 | 1,59 | 1,65 | 2,16% | 53.380,00 |
| 29.04.2026 | 1,85 | 1,87 | 1,61 | 1,62 | -13,43% | 242.958,00 |
| 28.04.2026 | 1,89 | 1,95 | 1,85 | 1,87 | -2,55% | - |
| 27.04.2026 | 1,92 | 1,99 | 1,88 | 1,92 | -1,54% | - |
| 24.04.2026 | 1,86 | 1,95 | 1,85 | 1,95 | 4,84% | 39.000,00 |
| 23.04.2026 | 1,92 | 1,96 | 1,84 | 1,86 | -6,16% | 94.000,00 |
| 22.04.2026 | 1,91 | 2,00 | 1,89 | 1,98 | 4,05% | 840,00 |
| 21.04.2026 | 1,92 | 2,05 | 1,86 | 1,90 | -0,68% | - |
| 20.04.2026 | 1,88 | 1,93 | 1,84 | 1,92 | 2,19% | 22.270,00 |
| 17.04.2026 | 1,85 | 1,99 | 1,84 | 1,88 | 0,21% | 9.770,00 |
| 16.04.2026 | 1,98 | 1,98 | 1,82 | 1,87 | -1,27% | 11.005,00 |
| 15.04.2026 | 2,02 | 2,05 | 1,87 | 1,90 | -5,77% | 37.954,00 |
| 14.04.2026 | 2,05 | 2,17 | 1,89 | 2,01 | -1,32% | 3.556,00 |
| 13.04.2026 | 1,99 | 2,08 | 1,97 | 2,04 | 3,56% | 27.379,00 |
| 10.04.2026 | 1,86 | 2,04 | 1,83 | 1,97 | 5,86% | 75.600,00 |
| 09.04.2026 | 1,74 | 1,90 | 1,73 | 1,86 | 5,69% | - |
| 08.04.2026 | 1,91 | 1,94 | 1,75 | 1,76 | -7,23% | 57.800,00 |
| 07.04.2026 | 1,79 | 1,90 | 1,79 | 1,90 | 16,68% | - |
| 02.04.2026 | 1,68 | 1,69 | 1,59 | 1,63 | -3,27% | 30.470,00 |
| 01.04.2026 | 1,62 | 1,70 | 1,61 | 1,68 | 4,67% | - |