2,315$
-5,12%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,39 | 2,39 | 2,27 | 2,32 | -4,92% | 1.508.416,00 |
| 26.03.2026 | 2,52 | 2,55 | 2,42 | 2,44 | -3,94% | 1.619.565,00 |
| 25.03.2026 | 2,65 | 2,68 | 2,53 | 2,54 | -1,55% | 1.255.928,00 |
| 24.03.2026 | 2,67 | 2,71 | 2,53 | 2,58 | -4,80% | 1.631.064,00 |
| 23.03.2026 | 2,58 | 2,74 | 2,57 | 2,71 | 4,63% | 2.644.475,00 |
| 20.03.2026 | 2,80 | 2,80 | 2,55 | 2,59 | -7,50% | 4.544.185,00 |
| 19.03.2026 | 3,02 | 3,09 | 2,80 | 2,80 | -9,68% | 4.030.130,00 |
| 18.03.2026 | 3,10 | 3,21 | 3,05 | 3,10 | -1,27% | 2.130.236,00 |
| 17.03.2026 | 3,12 | 3,23 | 3,07 | 3,14 | 0,32% | 1.275.244,00 |
| 16.03.2026 | 3,13 | 3,25 | 3,07 | 3,13 | 0,64% | 1.679.174,00 |
| 13.03.2026 | 3,28 | 3,36 | 3,10 | 3,11 | -4,60% | 1.999.661,00 |
| 12.03.2026 | 3,43 | 3,47 | 3,22 | 3,26 | -6,05% | 2.080.257,00 |
| 11.03.2026 | 3,40 | 3,60 | 3,36 | 3,47 | 0,58% | 1.940.644,00 |
| 10.03.2026 | 3,28 | 3,57 | 3,28 | 3,45 | 5,18% | 2.818.706,00 |
| 09.03.2026 | 3,05 | 3,32 | 3,03 | 3,28 | 4,46% | 2.026.260,00 |
| 06.03.2026 | 3,17 | 3,50 | 3,13 | 3,14 | -3,68% | 3.156.652,00 |
| 05.03.2026 | 3,20 | 3,32 | 3,06 | 3,26 | 1,24% | 3.083.176,00 |
| 04.03.2026 | 3,10 | 3,33 | 2,99 | 3,22 | 3,54% | 2.921.208,00 |
| 03.03.2026 | 3,14 | 3,23 | 2,97 | 3,11 | -2,81% | 2.579.508,00 |
| 02.03.2026 | 2,91 | 3,31 | 2,90 | 3,20 | 6,67% | 3.679.117,00 |
| 27.02.2026 | 3,08 | 3,08 | 2,92 | 3,00 | -2,60% | 1.850.842,00 |
| 26.02.2026 | 3,20 | 3,25 | 3,02 | 3,08 | -5,52% | 1.961.321,00 |
| 25.02.2026 | 3,19 | 3,33 | 3,16 | 3,26 | 2,52% | 2.134.859,00 |
| 24.02.2026 | 3,06 | 3,25 | 3,03 | 3,18 | 3,58% | 2.022.427,00 |
| 23.02.2026 | 3,00 | 3,15 | 2,93 | 3,07 | 1,66% | 1.722.910,00 |
| 20.02.2026 | 3,18 | 3,35 | 2,95 | 3,02 | -2,27% | 4.643.638,00 |
| 19.02.2026 | 2,98 | 3,10 | 2,92 | 3,09 | 2,32% | 2.470.231,00 |
| 18.02.2026 | 3,00 | 3,10 | 2,92 | 3,02 | 1,68% | 2.052.693,00 |
| 17.02.2026 | 3,02 | 3,05 | 2,85 | 2,97 | -3,57% | 2.728.236,00 |
| 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 | -2,08% | 2.622.158,00 |
| 11.02.2026 | 3,10 | 3,10 | 2,81 | 2,89 | -4,93% | 2.671.019,00 |
| 10.02.2026 | 2,96 | 3,14 | 2,82 | 3,04 | 3,75% | 3.883.537,00 |
| 09.02.2026 | 3,01 | 3,04 | 2,88 | 2,93 | -4,72% | 2.848.936,00 |
| 06.02.2026 | 2,81 | 3,08 | 2,65 | 3,08 | 12,64% | 4.136.781,00 |
| 05.02.2026 | 2,86 | 2,93 | 2,65 | 2,73 | -8,39% | 4.274.505,00 |
| 04.02.2026 | 3,37 | 3,44 | 2,87 | 2,98 | -13,12% | 6.196.120,00 |
| 03.02.2026 | 3,18 | 3,45 | 3,08 | 3,43 | 17,06% | 7.945.368,00 |
| 02.02.2026 | 3,27 | 3,42 | 2,90 | 2,93 | -7,28% | 7.138.216,00 |
| 30.01.2026 | 3,57 | 3,78 | 3,12 | 3,16 | -14,59% | 5.026.160,00 |
| 29.01.2026 | 3,87 | 3,90 | 3,33 | 3,70 | -7,27% | 6.171.982,00 |
| 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% | 5.504.410,00 |
| 26.01.2026 | 4,71 | 4,80 | 3,61 | 3,72 | -14,87% | 13.556.243,00 |
| 23.01.2026 | 4,21 | 4,45 | 4,03 | 4,37 | 4,30% | 4.745.817,00 |
| 22.01.2026 | 4,38 | 4,58 | 4,17 | 4,19 | -3,68% | 7.441.878,00 |
| 21.01.2026 | 3,63 | 4,49 | 3,59 | 4,35 | 24,29% | 15.745.939,00 |
| 20.01.2026 | 3,44 | 3,74 | 3,42 | 3,50 | -1,96% | 4.325.811,00 |
| 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 | -3,26% | 4.050.548,00 |
| 14.01.2026 | 3,39 | 3,76 | 3,25 | 3,68 | 10,84% | 5.522.470,00 |
| 13.01.2026 | 3,60 | 3,70 | 3,31 | 3,32 | -5,14% | 4.170.617,00 |
| 12.01.2026 | 3,41 | 3,53 | 3,23 | 3,50 | 3,86% | 4.519.238,00 |
| 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% | 3.479.003,00 |
| 07.01.2026 | 3,23 | 3,46 | 3,16 | 3,46 | 7,12% | 4.506.283,00 |
| 06.01.2026 | 3,31 | 3,47 | 3,14 | 3,23 | -0,62% | 8.063.676,00 |
| 05.01.2026 | 2,86 | 3,40 | 2,86 | 3,25 | 19,49% | 8.677.015,00 |
| 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% | 2.387.232,00 |
| 29.12.2025 | 2,60 | 2,77 | 2,49 | 2,71 | 1,12% | 2.917.928,00 |
| 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% | 4.350.649,00 |
| 22.12.2025 | 2,29 | 2,53 | 2,27 | 2,43 | 6,58% | 2.741.150,00 |
| 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% | 2.984.753,00 |
| 17.12.2025 | 2,35 | 2,44 | 2,12 | 2,13 | -9,36% | 5.906.128,00 |
| 16.12.2025 | 2,29 | 2,36 | 2,24 | 2,35 | 1,29% | 2.416.215,00 |
| 15.12.2025 | 2,61 | 2,64 | 2,32 | 2,32 | -9,73% | 3.656.626,00 |
| 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% | 2.507.695,00 |
| 10.12.2025 | 2,79 | 2,80 | 2,51 | 2,56 | -8,24% | 4.747.307,00 |
| 09.12.2025 | 2,79 | 2,85 | 2,63 | 2,79 | -0,71% | 2.646.484,00 |
| 08.12.2025 | 3,00 | 3,05 | 2,75 | 2,81 | -6,33% | 4.002.598,00 |
| 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% | 4.380.070,00 |
| 03.12.2025 | 2,91 | 2,98 | 2,76 | 2,93 | 2,45% | 4.227.530,00 |
| 02.12.2025 | 2,81 | 2,87 | 2,70 | 2,86 | 0,70% | 3.561.848,00 |
| 01.12.2025 | 2,71 | 2,94 | 2,67 | 2,84 | 2,16% | 5.254.288,00 |
| 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 | -6,69% | 4.461.439,00 |
| 24.11.2025 | 2,73 | 2,86 | 2,55 | 2,84 | 6,17% | 6.842.854,00 |
| 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% | 10.550.404,00 |
| 19.11.2025 | 3,68 | 3,70 | 3,07 | 3,08 | -12,99% | 8.787.837,00 |
| 18.11.2025 | 3,07 | 3,68 | 3,05 | 3,54 | 13,10% | 12.783.632,00 |
| 17.11.2025 | 3,00 | 3,17 | 2,87 | 3,13 | 3,64% | 5.630.659,00 |
| 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 | -10,08% | 4.974.597,00 |
| 12.11.2025 | 3,84 | 3,95 | 3,63 | 3,67 | -4,43% | 4.596.952,00 |
| 11.11.2025 | 4,18 | 4,22 | 3,81 | 3,84 | -7,47% | 4.385.117,00 |
| 10.11.2025 | 4,07 | 4,25 | 3,90 | 4,15 | 3,49% | 7.660.481,00 |
| 07.11.2025 | 3,39 | 4,16 | 3,39 | 4,01 | 11,08% | 12.899.680,00 |
| 06.11.2025 | 3,72 | 3,79 | 3,40 | 3,61 | -2,70% | 6.989.470,00 |
| 05.11.2025 | 3,96 | 4,09 | 3,70 | 3,71 | -6,08% | 7.194.975,00 |
| 04.11.2025 | 3,65 | 4,24 | 3,60 | 3,95 | -1,25% | 11.287.101,00 |
| 03.11.2025 | 4,94 | 4,94 | 3,89 | 4,00 | 3,90% | 49.610.020,00 |