3,075$
8,66%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,85 | 3,28 | 2,72 | 3,08 | 8,83% | 6.314.731,00 |
| 12.02.2026 | 2,91 | 2,96 | 2,81 | 2,83 | -2,25% | 2.598.825,00 |
| 11.02.2026 | 3,10 | 3,10 | 2,81 | 2,90 | -4,77% | 2.580.009,00 |
| 10.02.2026 | 2,96 | 3,14 | 2,82 | 3,04 | 3,40% | 3.773.000,00 |
| 09.02.2026 | 3,01 | 3,03 | 2,88 | 2,94 | -4,39% | 2.826.561,00 |
| 06.02.2026 | 2,81 | 3,08 | 2,65 | 3,08 | 12,43% | 4.136.781,00 |
| 05.02.2026 | 2,86 | 2,93 | 2,66 | 2,74 | -8,01% | 4.137.968,00 |
| 04.02.2026 | 3,37 | 3,44 | 2,87 | 2,97 | -13,58% | 6.157.988,00 |
| 03.02.2026 | 3,18 | 3,45 | 3,08 | 3,44 | 17,41% | 7.879.430,00 |
| 02.02.2026 | 3,27 | 3,42 | 2,90 | 2,93 | -7,28% | 6.969.365,00 |
| 30.01.2026 | 3,57 | 3,78 | 3,12 | 3,16 | -14,59% | 5.026.160,00 |
| 29.01.2026 | 3,87 | 3,88 | 3,33 | 3,70 | -7,27% | 6.127.860,00 |
| 28.01.2026 | 3,96 | 4,06 | 3,78 | 3,99 | 1,79% | 5.179.668,00 |
| 27.01.2026 | 3,73 | 3,96 | 3,49 | 3,92 | 5,38% | 5.441.480,00 |
| 26.01.2026 | 4,71 | 4,80 | 3,61 | 3,72 | -14,87% | 13.457.464,00 |
| 23.01.2026 | 4,21 | 4,45 | 4,03 | 4,37 | 4,42% | 4.745.817,00 |
| 22.01.2026 | 4,38 | 4,58 | 4,17 | 4,19 | -3,79% | 7.376.736,00 |
| 21.01.2026 | 3,63 | 4,49 | 3,59 | 4,35 | 24,29% | 15.593.824,00 |
| 20.01.2026 | 3,44 | 3,74 | 3,42 | 3,50 | -1,96% | 4.287.689,00 |
| 16.01.2026 | 3,56 | 3,67 | 3,41 | 3,57 | 0,28% | 3.411.063,00 |
| 15.01.2026 | 3,70 | 3,72 | 3,50 | 3,56 | -3,52% | 4.033.485,00 |
| 14.01.2026 | 3,39 | 3,76 | 3,25 | 3,69 | 11,14% | 5.376.342,00 |
| 13.01.2026 | 3,60 | 3,70 | 3,31 | 3,32 | -5,14% | 4.147.226,00 |
| 12.01.2026 | 3,41 | 3,53 | 3,23 | 3,50 | 3,86% | 4.417.533,00 |
| 09.01.2026 | 3,44 | 3,56 | 3,27 | 3,37 | -2,03% | 3.518.484,00 |
| 08.01.2026 | 3,47 | 3,52 | 3,32 | 3,44 | -0,58% | 3.444.457,00 |
| 07.01.2026 | 3,23 | 3,46 | 3,16 | 3,46 | 7,12% | 4.470.373,00 |
| 06.01.2026 | 3,31 | 3,47 | 3,14 | 3,23 | -0,62% | 7.970.569,00 |
| 05.01.2026 | 2,86 | 3,40 | 2,86 | 3,25 | 19,49% | 8.632.947,00 |
| 02.01.2026 | 2,54 | 2,74 | 2,41 | 2,72 | 9,68% | 2.944.841,00 |
| 31.12.2025 | 2,67 | 2,68 | 2,47 | 2,48 | -7,12% | 3.249.684,00 |
| 30.12.2025 | 2,71 | 2,78 | 2,62 | 2,67 | -1,48% | 2.373.242,00 |
| 29.12.2025 | 2,60 | 2,77 | 2,49 | 2,71 | 1,12% | 2.900.308,00 |
| 26.12.2025 | 2,73 | 2,76 | 2,60 | 2,68 | -1,47% | 3.030.673,00 |
| 24.12.2025 | 2,63 | 2,76 | 2,57 | 2,72 | 3,42% | 2.165.667,00 |
| 23.12.2025 | 2,47 | 2,67 | 2,43 | 2,63 | 8,23% | 4.288.201,00 |
| 22.12.2025 | 2,29 | 2,53 | 2,27 | 2,43 | 6,58% | 2.707.329,00 |
| 19.12.2025 | 2,12 | 2,32 | 2,08 | 2,28 | 5,56% | 2.327.582,00 |
| 18.12.2025 | 2,22 | 2,28 | 2,15 | 2,16 | 1,41% | 2.950.387,00 |
| 17.12.2025 | 2,35 | 2,44 | 2,12 | 2,13 | -9,36% | 5.859.132,00 |
| 16.12.2025 | 2,29 | 2,36 | 2,24 | 2,35 | 1,08% | 2.403.856,00 |
| 15.12.2025 | 2,61 | 2,64 | 2,32 | 2,33 | -9,53% | 3.607.548,00 |
| 12.12.2025 | 2,70 | 2,73 | 2,51 | 2,57 | -4,81% | 2.953.204,00 |
| 11.12.2025 | 2,51 | 2,70 | 2,50 | 2,70 | 5,47% | 2.479.739,00 |
| 10.12.2025 | 2,79 | 2,80 | 2,51 | 2,56 | -8,24% | 4.156.012,00 |
| 09.12.2025 | 2,79 | 2,85 | 2,63 | 2,79 | -1,41% | 2.634.686,00 |
| 08.12.2025 | 3,00 | 3,05 | 2,75 | 2,83 | -5,67% | 3.950.644,00 |
| 05.12.2025 | 3,19 | 3,25 | 2,99 | 3,00 | -5,36% | 3.885.308,00 |
| 04.12.2025 | 2,91 | 3,20 | 2,89 | 3,17 | 8,19% | 4.302.194,00 |
| 03.12.2025 | 2,91 | 2,98 | 2,76 | 2,93 | 2,45% | 3.797.067,00 |
| 02.12.2025 | 2,81 | 2,87 | 2,70 | 2,86 | 0,70% | 3.523.220,00 |
| 01.12.2025 | 2,71 | 2,94 | 2,67 | 2,84 | 2,16% | 5.214.594,00 |
| 28.11.2025 | 2,60 | 2,82 | 2,56 | 2,78 | 6,11% | 2.535.480,00 |
| 26.11.2025 | 2,65 | 2,78 | 2,58 | 2,62 | -1,13% | 4.426.820,00 |
| 25.11.2025 | 2,78 | 2,81 | 2,55 | 2,65 | -6,53% | 4.461.439,00 |
| 24.11.2025 | 2,73 | 2,86 | 2,55 | 2,84 | 5,98% | 6.757.866,00 |
| 21.11.2025 | 2,63 | 2,84 | 2,50 | 2,68 | 4,90% | 9.805.124,00 |
| 20.11.2025 | 3,22 | 3,29 | 2,55 | 2,55 | -17,21% | 10.436.124,00 |
| 19.11.2025 | 3,68 | 3,70 | 3,07 | 3,08 | -13,24% | 8.787.837,00 |
| 18.11.2025 | 3,07 | 3,68 | 3,05 | 3,55 | 13,06% | 12.643.282,00 |
| 17.11.2025 | 3,00 | 3,17 | 2,87 | 3,14 | 3,97% | 5.592.221,00 |
| 14.11.2025 | 2,99 | 3,36 | 2,99 | 3,02 | -8,48% | 6.423.838,00 |
| 13.11.2025 | 3,60 | 3,80 | 3,29 | 3,30 | -10,33% | 4.893.775,00 |
| 12.11.2025 | 3,84 | 3,95 | 3,63 | 3,68 | -4,17% | 4.260.708,00 |
| 11.11.2025 | 4,18 | 4,22 | 3,81 | 3,84 | -7,47% | 4.345.595,00 |
| 10.11.2025 | 4,07 | 4,25 | 3,90 | 4,15 | 3,49% | 7.613.480,00 |
| 07.11.2025 | 3,39 | 4,16 | 3,39 | 4,01 | 10,93% | 12.899.680,00 |
| 06.11.2025 | 3,72 | 3,79 | 3,40 | 3,62 | -2,69% | 6.858.319,00 |
| 05.11.2025 | 3,96 | 4,09 | 3,70 | 3,72 | -5,95% | 6.935.868,00 |
| 04.11.2025 | 3,65 | 4,24 | 3,60 | 3,95 | -1,50% | 11.094.158,00 |
| 03.11.2025 | 4,94 | 4,94 | 3,89 | 4,01 | 4,16% | 49.255.621,00 |
| 31.10.2025 | 3,70 | 3,89 | 3,57 | 3,85 | 6,35% | 4.880.248,00 |
| 30.10.2025 | 3,61 | 3,75 | 3,42 | 3,62 | -4,23% | 6.349.803,00 |
| 29.10.2025 | 3,39 | 4,00 | 3,39 | 3,78 | 9,57% | 12.645.301,00 |
| 28.10.2025 | 3,27 | 3,53 | 3,19 | 3,45 | 0,29% | 6.640.667,00 |
| 27.10.2025 | 3,57 | 3,57 | 3,02 | 3,44 | -11,23% | 12.127.966,00 |
| 24.10.2025 | 3,76 | 4,10 | 3,73 | 3,88 | 6,75% | 7.050.570,00 |
| 23.10.2025 | 3,78 | 4,07 | 3,60 | 3,63 | -2,42% | 6.200.743,00 |
| 22.10.2025 | 4,10 | 4,10 | 3,51 | 3,72 | -12,06% | 11.649.711,00 |
| 21.10.2025 | 4,60 | 4,60 | 3,99 | 4,23 | -10,57% | 8.808.245,00 |
| 20.10.2025 | 4,33 | 4,75 | 3,71 | 4,73 | 18,25% | 18.715.037,00 |
| 17.10.2025 | 3,98 | 4,34 | 3,87 | 4,00 | -5,88% | 11.676.495,00 |
| 16.10.2025 | 5,29 | 5,40 | 4,12 | 4,25 | -15,08% | 18.568.203,00 |
| 15.10.2025 | 6,12 | 6,16 | 4,57 | 5,01 | -26,51% | 33.138.704,00 |
| 14.10.2025 | 6,01 | 7,11 | 5,08 | 6,81 | 36,75% | 46.773.676,00 |
| 13.10.2025 | 4,44 | 5,19 | 4,12 | 4,98 | 22,06% | 24.776.848,00 |
| 10.10.2025 | 4,14 | 4,81 | 3,95 | 4,08 | 0,99% | 16.598.647,00 |
| 09.10.2025 | 4,00 | 4,14 | 3,85 | 4,04 | 5,76% | 6.143.523,00 |
| 08.10.2025 | 3,95 | 4,11 | 3,67 | 3,82 | -1,80% | 5.495.850,00 |
| 07.10.2025 | 4,01 | 4,36 | 3,70 | 3,89 | 1,83% | 6.882.913,00 |
| 06.10.2025 | 4,07 | 4,20 | 3,75 | 3,82 | 3,24% | 8.575.416,00 |
| 03.10.2025 | 3,16 | 3,70 | 3,10 | 3,70 | 20,13% | 1.015.278,00 |
| 02.10.2025 | 2,77 | 3,08 | 2,72 | 3,08 | 17,56% | 6.190.005,00 |
| 01.10.2025 | 2,73 | 2,75 | 2,60 | 2,62 | -2,78% | 3.027.250,00 |
| 30.09.2025 | 3,01 | 3,02 | 2,60 | 2,70 | -10,47% | 4.015.704,00 |
| 29.09.2025 | 2,93 | 3,33 | 2,92 | 3,01 | 8,27% | 6.511.334,00 |
| 26.09.2025 | 2,81 | 2,88 | 2,73 | 2,78 | 0,72% | 2.057.355,00 |
| 25.09.2025 | 2,78 | 2,95 | 2,61 | 2,76 | -4,50% | 3.857.651,00 |
| 24.09.2025 | 2,72 | 2,99 | 2,67 | 2,89 | 6,64% | 3.720.702,00 |
| 23.09.2025 | 2,96 | 3,01 | 2,68 | 2,71 | -8,45% | 4.308.694,00 |