3,150$
-3,37%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,17 | 3,50 | 3,13 | 3,14 | -3,68% | 14.360,00 |
| 05.03.2026 | 3,20 | 3,32 | 3,06 | 3,26 | 1,24% | 3.080.919,00 |
| 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 |