45,990$
5,63%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,45 | 46,65 | 44,45 | 45,47 | 4,42% | 118.601,00 |
| 07.05.2026 | 45,64 | 46,74 | 42,29 | 43,54 | 0,90% | 90.266,00 |
| 06.05.2026 | 44,00 | 44,54 | 41,99 | 43,15 | 0,48% | 69.175,00 |
| 05.05.2026 | 42,96 | 42,98 | 41,89 | 42,95 | 0,69% | 41.538,00 |
| 04.05.2026 | 43,43 | 43,47 | 41,87 | 42,65 | 0,14% | 64.770,00 |
| 01.05.2026 | 44,79 | 44,79 | 42,39 | 42,59 | -5,71% | 74.940,00 |
| 30.04.2026 | 45,76 | 46,00 | 44,52 | 45,17 | 0,09% | 42.879,00 |
| 29.04.2026 | 45,49 | 45,71 | 44,35 | 45,13 | -1,36% | 47.620,00 |
| 28.04.2026 | 46,87 | 47,14 | 45,31 | 45,75 | -3,01% | 48.290,00 |
| 27.04.2026 | 46,81 | 47,84 | 45,88 | 47,17 | 0,30% | 39.118,00 |
| 24.04.2026 | 46,88 | 47,38 | 46,54 | 47,03 | 0,32% | 4.522,00 |
| 23.04.2026 | 46,83 | 47,86 | 45,75 | 46,88 | -0,72% | 82.256,00 |
| 22.04.2026 | 46,69 | 48,00 | 46,40 | 47,22 | 3,10% | 99.827,00 |
| 21.04.2026 | 48,49 | 48,90 | 45,50 | 45,80 | -5,85% | 91.213,00 |
| 20.04.2026 | 47,78 | 49,15 | 47,56 | 48,65 | 1,09% | 83.024,00 |
| 17.04.2026 | 46,63 | 49,75 | 46,63 | 48,12 | 3,22% | 86.496,00 |
| 16.04.2026 | 45,29 | 47,57 | 45,29 | 46,62 | 3,62% | 102.256,00 |
| 15.04.2026 | 44,33 | 45,17 | 44,21 | 44,99 | 1,37% | 41.398,00 |
| 14.04.2026 | 44,46 | 45,43 | 43,86 | 44,38 | 0,98% | 62.058,00 |
| 13.04.2026 | 43,98 | 44,06 | 43,05 | 43,95 | 0,07% | 53.885,00 |
| 10.04.2026 | 44,35 | 44,78 | 43,81 | 43,92 | -0,50% | 42.046,00 |
| 09.04.2026 | 45,25 | 45,32 | 44,05 | 44,14 | -3,52% | 65.404,00 |
| 08.04.2026 | 45,01 | 47,85 | 45,01 | 45,75 | 5,68% | 81.979,00 |
| 07.04.2026 | 42,60 | 43,51 | 42,02 | 43,29 | 1,55% | 54.198,00 |
| 06.04.2026 | 41,32 | 42,85 | 41,12 | 42,63 | 3,22% | 33.386,00 |
| 02.04.2026 | 40,78 | 41,46 | 39,19 | 41,30 | -1,17% | 66.239,00 |
| 01.04.2026 | 40,80 | 41,93 | 40,64 | 41,79 | 4,16% | 68.932,00 |
| 31.03.2026 | 38,04 | 40,58 | 38,04 | 40,12 | 5,77% | 64.564,00 |
| 30.03.2026 | 39,96 | 39,96 | 37,79 | 37,93 | -3,77% | 50.403,00 |
| 27.03.2026 | 39,60 | 40,47 | 38,69 | 39,42 | -0,34% | 102.216,00 |
| 26.03.2026 | 42,37 | 42,53 | 38,91 | 39,55 | -8,28% | 98.754,00 |
| 25.03.2026 | 45,00 | 45,00 | 42,93 | 43,12 | -1,19% | 64.322,00 |
| 24.03.2026 | 43,84 | 44,47 | 43,06 | 43,64 | -0,37% | 87.309,00 |
| 23.03.2026 | 43,00 | 45,36 | 42,50 | 43,80 | 3,79% | 62.994,00 |
| 20.03.2026 | 43,97 | 44,25 | 41,63 | 42,20 | -4,05% | 92.837,00 |
| 19.03.2026 | 45,48 | 45,48 | 43,45 | 43,98 | -4,45% | 65.870,00 |
| 18.03.2026 | 47,90 | 48,13 | 45,75 | 46,03 | -3,82% | 74.588,00 |
| 17.03.2026 | 47,00 | 48,22 | 46,85 | 47,86 | 2,44% | 67.150,00 |
| 16.03.2026 | 47,47 | 48,96 | 46,54 | 46,72 | -1,64% | 60.887,00 |
| 13.03.2026 | 49,20 | 49,27 | 47,04 | 47,50 | -2,82% | 70.551,00 |
| 12.03.2026 | 50,31 | 50,34 | 48,15 | 48,88 | -3,13% | 64.121,00 |
| 11.03.2026 | 49,92 | 50,53 | 49,10 | 50,46 | -0,36% | 61.924,00 |
| 10.03.2026 | 50,52 | 52,52 | 50,01 | 50,64 | 1,08% | 63.370,00 |
| 09.03.2026 | 51,50 | 51,50 | 48,13 | 50,10 | -4,48% | 150.984,00 |
| 06.03.2026 | 53,37 | 54,43 | 52,41 | 52,45 | -3,90% | 84.141,00 |
| 05.03.2026 | 56,01 | 56,49 | 53,23 | 54,58 | -2,66% | 73.012,00 |
| 04.03.2026 | 56,90 | 58,36 | 56,05 | 56,07 | -0,56% | 71.916,00 |
| 03.03.2026 | 55,87 | 56,57 | 52,55 | 56,39 | -0,80% | 175.521,00 |
| 02.03.2026 | 61,22 | 61,22 | 54,93 | 56,84 | -1,15% | 81.711,00 |
| 27.02.2026 | 56,68 | 57,63 | 55,65 | 57,50 | 2,04% | 224.264,00 |
| 26.02.2026 | 56,08 | 56,68 | 54,80 | 56,35 | 0,34% | 72.740,00 |
| 25.02.2026 | 57,66 | 57,66 | 55,00 | 56,16 | -1,40% | 52.134,00 |
| 24.02.2026 | 56,85 | 57,40 | 54,45 | 56,96 | -0,07% | 62.091,00 |
| 23.02.2026 | 59,22 | 60,52 | 56,52 | 57,00 | -3,13% | 51.692,00 |
| 20.02.2026 | 58,67 | 59,91 | 57,60 | 58,84 | 0,19% | 72.106,00 |
| 19.02.2026 | 57,69 | 59,09 | 56,47 | 58,73 | 1,68% | 113.202,00 |
| 18.02.2026 | 58,88 | 59,42 | 56,90 | 57,76 | -1,48% | 69.875,00 |
| 17.02.2026 | 61,50 | 61,50 | 55,22 | 58,63 | -3,65% | 94.230,00 |
| 13.02.2026 | 58,75 | 61,79 | 57,01 | 60,85 | 5,42% | 105.509,00 |
| 12.02.2026 | 63,62 | 63,62 | 57,15 | 57,72 | -8,10% | 93.925,00 |
| 11.02.2026 | 63,73 | 66,23 | 58,12 | 62,81 | 0,50% | 119.034,00 |
| 10.02.2026 | 65,00 | 66,43 | 62,30 | 62,50 | -2,51% | 231.723,00 |
| 09.02.2026 | 55,80 | 66,58 | 55,50 | 64,11 | 15,74% | 291.152,00 |
| 06.02.2026 | 52,95 | 57,48 | 50,96 | 55,39 | 10,01% | 128.083,00 |
| 05.02.2026 | 51,14 | 51,25 | 49,18 | 50,35 | -2,10% | 254.434,00 |
| 04.02.2026 | 53,61 | 53,73 | 50,27 | 51,43 | -2,37% | 91.626,00 |
| 03.02.2026 | 53,69 | 54,00 | 50,80 | 52,68 | 2,53% | 138.421,00 |
| 02.02.2026 | 49,80 | 51,38 | 47,99 | 51,38 | -0,94% | 84.949,00 |
| 30.01.2026 | 49,96 | 53,33 | 49,62 | 51,87 | -3,09% | 90.844,00 |
| 29.01.2026 | 56,88 | 57,65 | 52,48 | 53,53 | -0,87% | 149.467,00 |
| 28.01.2026 | 51,90 | 55,62 | 51,90 | 54,00 | 5,50% | 151.365,00 |
| 27.01.2026 | 44,65 | 52,87 | 44,13 | 51,18 | 16,05% | 187.687,00 |
| 26.01.2026 | 43,40 | 44,80 | 42,80 | 44,10 | 2,34% | 62.947,00 |
| 23.01.2026 | 44,00 | 44,30 | 42,90 | 43,09 | -1,67% | 44.289,00 |
| 22.01.2026 | 42,97 | 44,27 | 42,60 | 43,82 | 2,77% | 49.387,00 |
| 21.01.2026 | 42,76 | 43,00 | 40,94 | 42,64 | 1,37% | 45.214,00 |
| 20.01.2026 | 43,01 | 43,17 | 42,00 | 42,07 | 0,39% | 100.181,00 |
| 16.01.2026 | 39,82 | 42,29 | 39,82 | 41,90 | 4,50% | 54.388,00 |
| 15.01.2026 | 39,82 | 40,39 | 38,82 | 40,10 | 0,61% | 62.158,00 |
| 14.01.2026 | 42,40 | 42,43 | 39,12 | 39,85 | -4,44% | 90.216,00 |
| 13.01.2026 | 43,50 | 44,01 | 41,19 | 41,70 | -2,66% | 83.729,00 |
| 12.01.2026 | 40,73 | 43,43 | 40,39 | 42,84 | 9,87% | 78.223,00 |
| 09.01.2026 | 38,49 | 39,48 | 38,21 | 38,99 | 2,35% | 65.585,00 |
| 08.01.2026 | 37,79 | 38,28 | 37,21 | 38,10 | 0,45% | 43.545,00 |
| 07.01.2026 | 38,50 | 38,50 | 36,58 | 37,93 | -0,14% | 49.961,00 |
| 06.01.2026 | 36,80 | 38,04 | 36,12 | 37,98 | 4,54% | 61.699,00 |
| 05.01.2026 | 35,48 | 36,67 | 34,60 | 36,33 | 4,40% | 49.589,00 |
| 02.01.2026 | 34,40 | 34,91 | 34,05 | 34,80 | 2,17% | 51.146,00 |
| 31.12.2025 | 33,40 | 34,36 | 33,35 | 34,06 | 1,95% | 40.123,00 |
| 30.12.2025 | 33,89 | 33,89 | 33,15 | 33,41 | 0,09% | 53.452,00 |
| 29.12.2025 | 33,85 | 33,89 | 33,01 | 33,38 | -3,47% | 52.665,00 |
| 26.12.2025 | 35,13 | 35,71 | 33,87 | 34,58 | -0,60% | 70.514,00 |
| 24.12.2025 | 33,74 | 35,09 | 33,67 | 34,79 | 3,20% | 30.053,00 |
| 23.12.2025 | 33,74 | 34,62 | 33,70 | 33,71 | -0,09% | 97.949,00 |
| 22.12.2025 | 33,40 | 34,14 | 33,26 | 33,74 | 1,53% | 44.338,00 |
| 19.12.2025 | 32,70 | 34,43 | 32,63 | 33,23 | 1,68% | 48.319,00 |
| 18.12.2025 | 32,87 | 33,65 | 32,56 | 32,68 | -0,09% | 57.082,00 |
| 17.12.2025 | 32,60 | 32,72 | 31,44 | 32,71 | 1,67% | 51.366,00 |
| 16.12.2025 | 32,03 | 32,53 | 31,44 | 32,17 | 1,35% | 80.629,00 |
| 15.12.2025 | 32,34 | 32,46 | 30,77 | 31,74 | 0,09% | 98.476,00 |