1,653€
2,80%
Echtzeit-Aktienkurs American Tungsten Corp.
Bid:
Ask:
Aktienkurse zur American Tungsten Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 1,55 | 1,64 | 1,53 | 1,61 | 3,55% | 85.500,00 |
| 30.03.2026 | 1,60 | 1,66 | 1,49 | 1,55 | -4,91% | 64.000,00 |
| 27.03.2026 | 1,60 | 1,69 | 1,58 | 1,63 | 2,19% | 24.650,00 |
| 26.03.2026 | 1,68 | 1,72 | 1,55 | 1,60 | -5,34% | 35.000,00 |
| 25.03.2026 | 1,56 | 1,70 | 1,52 | 1,69 | 6,65% | 46.480,00 |
| 24.03.2026 | 1,53 | 1,63 | 1,50 | 1,58 | 0,96% | - |
| 23.03.2026 | 1,48 | 1,61 | 1,43 | 1,57 | 7,19% | 7.800,00 |
| 20.03.2026 | 1,69 | 1,70 | 1,41 | 1,46 | -13,61% | 156.337,00 |
| 19.03.2026 | 1,82 | 1,82 | 1,56 | 1,69 | -6,11% | 16.100,00 |
| 18.03.2026 | 1,87 | 1,88 | 1,71 | 1,80 | -0,83% | 2.200,00 |
| 17.03.2026 | 1,88 | 1,93 | 1,71 | 1,82 | -3,20% | 69.234,00 |
| 16.03.2026 | 1,72 | 1,89 | 1,71 | 1,88 | 7,76% | 43.000,00 |
| 13.03.2026 | 1,93 | 1,95 | 1,70 | 1,74 | -9,61% | 24.000,00 |
| 12.03.2026 | 1,84 | 1,94 | 1,84 | 1,93 | 4,90% | 51.378,00 |
| 11.03.2026 | 1,86 | 1,91 | 1,82 | 1,84 | -0,81% | 56.502,00 |
| 10.03.2026 | 1,63 | 1,86 | 1,62 | 1,85 | 13,50% | 22.000,00 |
| 09.03.2026 | 1,63 | 1,64 | 1,50 | 1,63 | 0,62% | 25.055,00 |
| 06.03.2026 | 1,69 | 1,73 | 1,59 | 1,62 | -2,70% | 28.700,00 |
| 05.03.2026 | 1,68 | 1,76 | 1,57 | 1,67 | -0,30% | - |
| 04.03.2026 | 1,70 | 1,72 | 1,65 | 1,67 | -0,89% | 6.300,00 |
| 03.03.2026 | 1,79 | 1,84 | 1,65 | 1,69 | -6,39% | 115.242,00 |
| 02.03.2026 | 1,93 | 1,97 | 1,78 | 1,80 | -3,74% | 57.470,00 |
| 27.02.2026 | 1,84 | 1,92 | 1,81 | 1,87 | 5,06% | 24.093,00 |
| 26.02.2026 | 1,79 | 1,83 | 1,67 | 1,78 | 0,28% | 50.480,00 |
| 25.02.2026 | 1,66 | 1,80 | 1,62 | 1,78 | 8,56% | 77.900,00 |
| 24.02.2026 | 1,57 | 1,65 | 1,54 | 1,64 | 4,47% | 48.000,00 |
| 23.02.2026 | 1,54 | 1,58 | 1,50 | 1,57 | 2,62% | 69.000,00 |
| 20.02.2026 | 1,51 | 1,55 | 1,49 | 1,53 | 0,99% | 134.664,00 |
| 19.02.2026 | 1,46 | 1,52 | 1,43 | 1,51 | 2,37% | - |
| 18.02.2026 | 1,47 | 1,56 | 1,41 | 1,48 | 2,08% | 46.000,00 |
| 17.02.2026 | 1,62 | 1,64 | 1,41 | 1,45 | -9,12% | 104.650,00 |
| 16.02.2026 | 1,59 | 1,59 | 1,58 | 1,59 | 2,25% | 11.000,00 |
| 13.02.2026 | 1,61 | 1,64 | 1,54 | 1,56 | 1,63% | 46.800,00 |
| 12.02.2026 | 1,65 | 1,65 | 1,49 | 1,53 | -6,42% | 10.100,00 |
| 11.02.2026 | 1,65 | 1,66 | 1,57 | 1,64 | 1,55% | 175.864,00 |
| 10.02.2026 | 1,50 | 1,65 | 1,47 | 1,61 | 9,90% | 59.260,00 |
| 09.02.2026 | 1,42 | 1,48 | 1,40 | 1,47 | 6,55% | 48.650,00 |
| 06.02.2026 | 1,26 | 1,38 | 1,24 | 1,38 | 9,56% | - |
| 05.02.2026 | 1,37 | 1,39 | 1,21 | 1,26 | -13,45% | 52.500,00 |
| 04.02.2026 | 1,49 | 1,55 | 1,38 | 1,45 | -2,03% | 16.400,00 |
| 03.02.2026 | 1,47 | 1,53 | 1,43 | 1,48 | 4,96% | 30.057,00 |
| 02.02.2026 | 1,38 | 1,47 | 1,38 | 1,41 | -3,09% | - |
| 30.01.2026 | 1,54 | 1,54 | 1,43 | 1,46 | -1,36% | 32.730,00 |
| 29.01.2026 | 1,52 | 1,61 | 1,41 | 1,48 | -7,52% | 89.564,00 |
| 28.01.2026 | 1,63 | 1,65 | 1,59 | 1,60 | 1,27% | 2.772,00 |
| 27.01.2026 | 1,59 | 1,65 | 1,46 | 1,58 | 0,96% | - |
| 26.01.2026 | 1,48 | 1,60 | 1,47 | 1,56 | 4,35% | 36.429,00 |
| 23.01.2026 | 1,57 | 1,64 | 1,49 | 1,50 | -4,78% | 9.202,00 |
| 22.01.2026 | 1,53 | 1,63 | 1,48 | 1,57 | 5,72% | 10.500,00 |
| 21.01.2026 | 1,62 | 1,65 | 1,44 | 1,49 | -8,33% | 53.708,00 |
| 20.01.2026 | 1,50 | 1,66 | 1,33 | 1,62 | 6,23% | 38.233,00 |
| 19.01.2026 | 1,61 | 1,74 | 1,49 | 1,53 | -3,79% | 7.800,00 |
| 16.01.2026 | 1,60 | 1,65 | 1,47 | 1,59 | 0,00% | 90.000,00 |
| 15.01.2026 | 1,47 | 1,61 | 1,44 | 1,59 | 8,56% | 33.100,00 |
| 14.01.2026 | 1,47 | 1,48 | 1,38 | 1,46 | -0,68% | - |
| 13.01.2026 | 1,42 | 1,47 | 1,33 | 1,47 | 6,52% | 145.100,00 |
| 12.01.2026 | 1,24 | 1,42 | 1,24 | 1,38 | 13,11% | 20.550,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,22 | 1,22 | -8,61% | 4.200,00 |
| 08.01.2026 | 1,40 | 1,42 | 1,31 | 1,34 | -4,30% | 32.000,00 |
| 07.01.2026 | 1,24 | 1,42 | 1,23 | 1,40 | 14,81% | 162.286,00 |
| 06.01.2026 | 1,06 | 1,22 | 1,05 | 1,22 | 20,54% | - |
| 05.01.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 2,02% | - |
| 02.01.2026 | 0,96 | 1,01 | 0,96 | 0,99 | -4,08% | - |
| 29.12.2025 | 1,07 | 1,08 | 1,03 | 1,03 | -3,29% | - |
| 23.12.2025 | 1,08 | 1,09 | 1,04 | 1,07 | 0,47% | - |
| 22.12.2025 | 0,97 | 1,11 | 0,97 | 1,06 | 9,84% | 9.000,00 |
| 19.12.2025 | 0,87 | 0,98 | 0,86 | 0,97 | 11,82% | - |
| 18.12.2025 | 0,89 | 0,93 | 0,86 | 0,86 | -3,58% | - |
| 17.12.2025 | 0,88 | 0,94 | 0,87 | 0,90 | 4,68% | - |
| 16.12.2025 | 0,88 | 0,89 | 0,85 | 0,86 | -1,38% | 4.500,00 |
| 15.12.2025 | 0,89 | 0,97 | 0,86 | 0,87 | -2,91% | - |
| 12.12.2025 | 0,90 | 0,91 | 0,86 | 0,89 | -0,22% | 1.080,00 |
| 11.12.2025 | 0,95 | 0,97 | 0,88 | 0,90 | -6,58% | - |
| 10.12.2025 | 0,95 | 0,98 | 0,93 | 0,96 | -0,73% | - |
| 09.12.2025 | 1,00 | 1,02 | 0,94 | 0,97 | -1,03% | - |
| 08.12.2025 | 0,99 | 1,06 | 0,98 | 0,98 | -0,31% | 200,00 |
| 05.12.2025 | 0,90 | 0,99 | 0,90 | 0,98 | 5,73% | 221,00 |
| 04.12.2025 | 1,02 | 1,02 | 0,90 | 0,93 | -8,87% | 2.000,00 |
| 03.12.2025 | 0,94 | 1,05 | 0,94 | 1,02 | 12,40% | 23.160,00 |
| 02.12.2025 | 0,84 | 0,95 | 0,84 | 0,90 | -1,10% | 6.100,00 |