4,720$
-30,69%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,84 | 6,87 | 4,58 | 4,72 | -30,69% | 1.980.819,00 |
| 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 |
| 22.09.2025 | 2,98 | 3,09 | 2,86 | 2,96 | 3,14% | 4.154.224,00 |
| 19.09.2025 | 2,51 | 2,92 | 2,50 | 2,87 | 15,49% | 4.931.438,00 |
| 18.09.2025 | 2,56 | 2,60 | 2,47 | 2,49 | -2,17% | 2.490.081,00 |
| 17.09.2025 | 2,77 | 2,80 | 2,49 | 2,54 | -6,27% | 3.881.308,00 |
| 16.09.2025 | 2,58 | 2,80 | 2,50 | 2,71 | 10,61% | 6.467.593,00 |
| 15.09.2025 | 2,08 | 2,45 | 2,06 | 2,45 | 20,69% | 5.422.155,00 |
| 12.09.2025 | 2,11 | 2,15 | 2,02 | 2,03 | -3,79% | 1.734.489,00 |
| 11.09.2025 | 2,02 | 2,14 | 2,00 | 2,11 | 3,94% | 1.746.136,00 |
| 10.09.2025 | 2,11 | 2,15 | 1,98 | 2,03 | -2,87% | 1.809.609,00 |
| 09.09.2025 | 2,01 | 2,19 | 1,98 | 2,09 | 14,21% | 5.961.778,00 |
| 08.09.2025 | 1,85 | 1,87 | 1,76 | 1,83 | -2,14% | 1.265.274,00 |
| 05.09.2025 | 1,89 | 1,99 | 1,75 | 1,87 | 0,00% | 2.969.632,00 |
| 04.09.2025 | 1,80 | 1,92 | 1,73 | 1,87 | 3,60% | 2.171.492,00 |
| 03.09.2025 | 1,96 | 1,98 | 1,77 | 1,81 | -7,44% | 1.959.782,00 |
| 02.09.2025 | 1,98 | 2,03 | 1,87 | 1,95 | -5,34% | 2.968.046,00 |
| 29.08.2025 | 2,09 | 2,19 | 1,91 | 2,06 | -1,44% | 3.186.619,00 |
| 28.08.2025 | 2,21 | 2,25 | 1,99 | 2,09 | -4,13% | 5.084.131,00 |
| 27.08.2025 | 2,16 | 2,49 | 2,10 | 2,18 | 3,81% | 8.447.005,00 |
| 26.08.2025 | 2,15 | 2,26 | 1,99 | 2,10 | -2,78% | 6.959.049,00 |
| 25.08.2025 | 1,79 | 2,18 | 1,76 | 2,16 | 21,35% | 8.246.854,00 |
| 22.08.2025 | 1,43 | 1,78 | 1,41 | 1,78 | 22,76% | 7.365.567,00 |
| 21.08.2025 | 1,33 | 1,49 | 1,28 | 1,45 | 9,85% | 3.947.923,00 |
| 20.08.2025 | 1,26 | 1,36 | 1,18 | 1,32 | 4,76% | 3.659.288,00 |
| 19.08.2025 | 1,46 | 1,53 | 1,23 | 1,26 | -0,79% | 16.293.459,00 |
| 18.08.2025 | 1,45 | 1,48 | 1,26 | 1,27 | -12,41% | 2.953.485,00 |
| 15.08.2025 | 1,68 | 1,70 | 1,39 | 1,45 | -16,18% | 3.038.400,00 |
| 14.08.2025 | 1,72 | 1,76 | 1,61 | 1,73 | -3,89% | 1.697.550,00 |
| 13.08.2025 | 1,64 | 1,80 | 1,58 | 1,80 | 12,50% | 2.026.320,00 |
| 12.08.2025 | 1,62 | 1,80 | 1,57 | 1,60 | -1,84% | 2.656.389,00 |
| 11.08.2025 | 1,72 | 1,95 | 1,60 | 1,63 | 1,24% | 6.426.226,00 |
| 08.08.2025 | 1,33 | 1,63 | 1,31 | 1,61 | 23,85% | 4.702.414,00 |
| 07.08.2025 | 1,27 | 1,42 | 1,26 | 1,30 | 3,17% | 2.537.234,00 |
| 06.08.2025 | 1,32 | 1,33 | 1,23 | 1,26 | -3,82% | 1.613.908,00 |
| 05.08.2025 | 1,20 | 1,32 | 1,14 | 1,31 | 9,17% | 2.500.705,00 |
| 04.08.2025 | 1,24 | 1,25 | 1,17 | 1,20 | 1,69% | 1.686.887,00 |
| 01.08.2025 | 1,13 | 1,27 | 1,05 | 1,18 | 5,36% | 3.846.094,00 |
| 31.07.2025 | 1,03 | 1,19 | 1,02 | 1,12 | 9,80% | 1.742.514,00 |
| 30.07.2025 | 1,07 | 1,08 | 1,00 | 1,02 | -2,86% | 1.500.611,00 |
| 29.07.2025 | 1,21 | 1,25 | 1,04 | 1,05 | -13,22% | 1.609.661,00 |
| 28.07.2025 | 1,23 | 1,24 | 1,13 | 1,21 | 0,00% | 1.101.520,00 |
| 25.07.2025 | 1,30 | 1,34 | 1,20 | 1,21 | -6,20% | 1.480.134,00 |
| 24.07.2025 | 1,48 | 1,48 | 1,25 | 1,29 | -12,84% | 2.346.303,00 |
| 23.07.2025 | 1,46 | 1,55 | 1,43 | 1,48 | 2,78% | 1.055.591,00 |
| 22.07.2025 | 1,50 | 1,57 | 1,37 | 1,44 | -3,36% | 1.767.440,00 |
| 21.07.2025 | 1,41 | 1,59 | 1,38 | 1,49 | 10,37% | 3.188.793,00 |
| 18.07.2025 | 1,46 | 1,50 | 1,33 | 1,35 | -8,16% | 1.786.341,00 |
| 17.07.2025 | 1,35 | 1,47 | 1,33 | 1,47 | 11,36% | 2.398.601,00 |
| 16.07.2025 | 1,47 | 1,48 | 1,26 | 1,32 | -5,71% | 3.668.768,00 |
| 15.07.2025 | 1,20 | 1,44 | 1,16 | 1,40 | 23,89% | 5.699.125,00 |
| 14.07.2025 | 1,17 | 1,19 | 1,08 | 1,13 | -3,42% | 1.242.433,00 |
| 11.07.2025 | 1,12 | 1,30 | 1,11 | 1,17 | 5,41% | 3.252.230,00 |
| 10.07.2025 | 1,03 | 1,14 | 0,91 | 1,11 | 28,15% | 5.064.767,00 |
| 09.07.2025 | 0,86 | 0,90 | 0,84 | 0,87 | 0,83% | 509.355,00 |
| 08.07.2025 | 0,85 | 0,89 | 0,83 | 0,86 | 3,13% | 671.333,00 |
| 07.07.2025 | 0,87 | 0,87 | 0,83 | 0,83 | -4,34% | 346.213,00 |
| 03.07.2025 | 0,85 | 0,89 | 0,84 | 0,87 | 3,81% | 309.374,00 |
| 02.07.2025 | 0,79 | 0,85 | 0,79 | 0,84 | 6,37% | 374.138,00 |
| 01.07.2025 | 0,81 | 0,82 | 0,78 | 0,79 | -3,83% | 581.863,00 |
| 30.06.2025 | 0,81 | 0,84 | 0,77 | 0,82 | 1,23% | 597.329,00 |
| 27.06.2025 | 0,85 | 0,86 | 0,80 | 0,81 | -8,90% | 1.102.258,00 |
| 26.06.2025 | 0,87 | 0,92 | 0,81 | 0,89 | 0,11% | 587.476,00 |
| 25.06.2025 | 0,86 | 0,91 | 0,84 | 0,89 | 4,47% | 749.101,00 |
| 24.06.2025 | 0,89 | 0,90 | 0,82 | 0,85 | -5,44% | 813.577,00 |
| 23.06.2025 | 0,95 | 0,95 | 0,84 | 0,90 | -2,29% | 1.043.680,00 |
| 20.06.2025 | 1,03 | 1,03 | 0,89 | 0,92 | -7,91% | 1.232.294,00 |
| 18.06.2025 | 0,97 | 1,08 | 0,91 | 1,00 | 5,80% | 2.027.350,00 |
| 17.06.2025 | 0,95 | 1,05 | 0,93 | 0,94 | -0,61% | 1.415.744,00 |
| 16.06.2025 | 0,91 | 1,05 | 0,91 | 0,95 | 9,02% | 2.449.959,00 |
| 13.06.2025 | 0,77 | 0,91 | 0,73 | 0,87 | 11,59% | 3.046.574,00 |
| 12.06.2025 | 0,69 | 0,80 | 0,69 | 0,78 | 9,38% | 2.195.967,00 |
| 11.06.2025 | 0,77 | 0,78 | 0,63 | 0,71 | -10,87% | 2.456.494,00 |
| 10.06.2025 | 0,85 | 0,86 | 0,75 | 0,80 | -2,19% | 2.428.938,00 |
| 09.06.2025 | 0,70 | 0,89 | 0,68 | 0,82 | 25,04% | 9.592.087,00 |
| 06.06.2025 | 0,68 | 0,70 | 0,65 | 0,66 | -2,59% | 1.124.783,00 |
| 05.06.2025 | 0,72 | 0,76 | 0,66 | 0,67 | -2,55% | 1.620.979,00 |
| 04.06.2025 | 0,75 | 0,77 | 0,68 | 0,69 | -7,38% | 1.650.124,00 |
| 03.06.2025 | 0,75 | 0,79 | 0,68 | 0,75 | 0,96% | 1.686.943,00 |
| 02.06.2025 | 0,69 | 0,88 | 0,69 | 0,74 | 15,60% | 6.979.402,00 |
| 30.05.2025 | 0,68 | 0,70 | 0,64 | 0,64 | -4,72% | 1.365.719,00 |
| 29.05.2025 | 0,65 | 0,69 | 0,61 | 0,67 | 3,06% | 1.043.513,00 |
| 28.05.2025 | 0,72 | 0,75 | 0,65 | 0,65 | -7,59% | 773.377,00 |
| 27.05.2025 | 0,69 | 0,72 | 0,68 | 0,70 | 6,09% | 774.333,00 |
| 23.05.2025 | 0,70 | 0,76 | 0,65 | 0,66 | -5,27% | 1.763.011,00 |