1,150$
0,88%
Echtzeit-Aktienkurs American Resources Corp
Bid:
Ask:
Aktienkurse zur American Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,19 | 1,21 | 1,15 | 1,15 | 0,44% | 111.129,00 |
| 16.10.2026 | 1,22 | 1,25 | 1,11 | 1,14 | -5,00% | 2.647.888,00 |
| 15.10.2026 | 1,21 | 1,21 | 1,12 | 1,20 | -1,23% | 2.213.244,00 |
| 14.10.2026 | 1,33 | 1,34 | 1,16 | 1,22 | -8,30% | 3.872.345,00 |
| 13.10.2026 | 1,51 | 1,55 | 1,30 | 1,33 | -11,67% | 3.375.005,00 |
| 12.10.2026 | 1,59 | 1,60 | 1,50 | 1,50 | -5,66% | 1.775.670,00 |
| 09.10.2026 | 1,65 | 1,67 | 1,59 | 1,59 | -3,64% | 1.929.709,00 |
| 08.10.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 1,54% | 1.829.935,00 |
| 07.10.2026 | 1,69 | 1,69 | 1,61 | 1,63 | -4,41% | 2.008.480,00 |
| 06.10.2026 | 1,76 | 1,77 | 1,70 | 1,70 | -2,58% | 1.413.364,00 |
| 05.10.2026 | 1,79 | 1,84 | 1,71 | 1,75 | -2,51% | 1.694.233,00 |
| 02.10.2026 | 1,83 | 1,84 | 1,76 | 1,79 | 0,56% | 1.122.176,00 |
| 01.10.2026 | 1,80 | 1,83 | 1,74 | 1,78 | 0,00% | 1.212.748,00 |
| 30.09.2026 | 1,85 | 1,88 | 1,78 | 1,78 | -1,93% | 1.090.621,00 |
| 29.09.2026 | 1,85 | 1,86 | 1,77 | 1,82 | -0,82% | 1.499.721,00 |
| 28.09.2026 | 1,87 | 1,90 | 1,82 | 1,83 | -3,68% | 1.172.232,00 |
| 25.09.2026 | 1,89 | 1,95 | 1,85 | 1,90 | 0,53% | 1.387.004,00 |
| 24.09.2026 | 1,87 | 1,89 | 1,81 | 1,89 | 0,27% | 1.769.645,00 |
| 23.09.2026 | 2,00 | 2,00 | 1,88 | 1,89 | -6,91% | 1.690.367,00 |
| 22.09.2026 | 1,98 | 2,03 | 1,96 | 2,03 | 2,53% | 1.600.885,00 |
| 21.09.2026 | 2,06 | 2,07 | 1,97 | 1,98 | -0,25% | 2.156.658,00 |
| 18.09.2026 | 2,01 | 2,03 | 1,96 | 1,98 | -1,00% | 2.550.354,00 |
| 17.09.2026 | 2,02 | 2,03 | 1,97 | 2,00 | 2,56% | 1.258.350,00 |
| 16.09.2026 | 2,06 | 2,07 | 1,94 | 1,95 | -5,57% | 1.628.276,00 |
| 15.09.2026 | 2,04 | 2,08 | 1,98 | 2,07 | 1,23% | 1.672.231,00 |
| 14.09.2026 | 2,11 | 2,11 | 2,03 | 2,04 | -4,67% | 1.425.833,00 |
| 11.09.2026 | 2,20 | 2,23 | 2,12 | 2,14 | -1,93% | 1.312.602,00 |
| 10.09.2026 | 2,27 | 2,30 | 2,18 | 2,18 | -5,74% | 1.180.498,00 |
| 09.09.2026 | 2,39 | 2,47 | 2,31 | 2,32 | -5,51% | 1.373.394,00 |
| 08.09.2026 | 2,41 | 2,51 | 2,39 | 2,45 | 0,82% | 1.690.203,00 |
| 04.09.2026 | 2,40 | 2,57 | 2,40 | 2,43 | -0,41% | 2.004.732,00 |
| 03.09.2026 | 2,46 | 2,50 | 2,40 | 2,44 | 0,00% | 1.326.284,00 |
| 02.09.2026 | 2,35 | 2,50 | 2,35 | 2,44 | 6,09% | 2.212.123,00 |
| 01.09.2026 | 2,33 | 2,34 | 2,27 | 2,30 | -2,54% | 983.848,00 |
| 31.08.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -1,67% | 1.223.631,00 |
| 28.08.2026 | 2,53 | 2,54 | 2,40 | 2,40 | -5,51% | 1.568.395,00 |
| 27.08.2026 | 2,63 | 2,65 | 2,52 | 2,54 | -4,87% | 1.480.542,00 |
| 26.08.2026 | 2,68 | 2,77 | 2,58 | 2,67 | -1,84% | 1.781.145,00 |
| 25.08.2026 | 2,52 | 2,73 | 2,44 | 2,72 | 8,37% | 2.442.599,00 |
| 24.08.2026 | 2,67 | 2,68 | 2,49 | 2,51 | -6,34% | 1.567.403,00 |
| 21.08.2026 | 2,63 | 2,72 | 2,58 | 2,68 | 4,28% | 1.758.294,00 |
| 20.08.2026 | 2,64 | 2,64 | 2,45 | 2,57 | -2,84% | 1.829.150,00 |
| 19.08.2026 | 2,71 | 2,80 | 2,60 | 2,65 | -1,31% | 2.174.084,00 |
| 18.08.2026 | 2,80 | 2,85 | 2,66 | 2,68 | -8,84% | 2.233.414,00 |
| 17.08.2026 | 2,84 | 2,95 | 2,73 | 2,94 | 2,08% | 1.802.761,00 |
| 14.08.2026 | 2,78 | 2,95 | 2,76 | 2,88 | 2,13% | 2.048.662,00 |
| 13.08.2026 | 2,72 | 2,86 | 2,67 | 2,82 | 1,08% | 3.779.180,00 |
| 12.08.2026 | 2,90 | 2,95 | 2,77 | 2,79 | -3,46% | 1.937.970,00 |
| 11.08.2026 | 2,85 | 2,91 | 2,71 | 2,89 | 1,58% | 3.066.189,00 |
| 10.08.2026 | 2,75 | 2,86 | 2,70 | 2,85 | 3,83% | 3.450.213,00 |
| 07.08.2026 | 2,36 | 2,75 | 2,35 | 2,74 | 21,24% | 5.443.856,00 |
| 06.08.2026 | 2,12 | 2,35 | 2,10 | 2,26 | 5,61% | 3.053.975,00 |
| 05.08.2026 | 2,05 | 2,16 | 2,00 | 2,14 | 5,42% | 2.528.042,00 |
| 04.08.2026 | 2,03 | 2,09 | 1,99 | 2,03 | 0,25% | 3.271.377,00 |
| 03.08.2026 | 1,79 | 2,04 | 1,74 | 2,03 | 13,13% | 2.027.806,00 |
| 31.07.2026 | 1,85 | 1,87 | 1,72 | 1,79 | -1,92% | 1.491.729,00 |
| 30.07.2026 | 1,72 | 1,85 | 1,72 | 1,83 | 6,73% | 1.802.610,00 |
| 29.07.2026 | 1,72 | 1,76 | 1,63 | 1,71 | -0,58% | 1.584.748,00 |
| 28.07.2026 | 1,72 | 1,74 | 1,63 | 1,72 | -2,27% | 1.591.021,00 |
| 27.07.2026 | 1,75 | 1,78 | 1,68 | 1,76 | 1,15% | 1.557.184,00 |
| 24.07.2026 | 1,80 | 1,80 | 1,71 | 1,74 | -1,42% | 1.386.383,00 |
| 23.07.2026 | 1,72 | 1,82 | 1,71 | 1,77 | 0,00% | 1.389.906,00 |
| 22.07.2026 | 1,71 | 1,82 | 1,70 | 1,77 | 1,73% | 1.908.242,00 |
| 21.07.2026 | 1,63 | 1,75 | 1,63 | 1,74 | 10,51% | 3.007.005,00 |
| 20.07.2026 | 1,56 | 1,65 | 1,56 | 1,57 | 0,00% | 2.028.259,00 |
| 17.07.2026 | 1,57 | 1,60 | 1,48 | 1,57 | -1,26% | 2.515.583,00 |
| 16.07.2026 | 1,77 | 1,78 | 1,56 | 1,59 | -12,64% | 4.597.921,00 |
| 15.07.2026 | 1,91 | 2,03 | 1,78 | 1,82 | -1,09% | 3.337.807,00 |
| 14.07.2026 | 1,84 | 1,96 | 1,84 | 1,84 | 2,51% | 3.143.462,00 |
| 13.07.2026 | 1,82 | 1,84 | 1,71 | 1,80 | -0,28% | 6.415.048,00 |
| 10.07.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -1,10% | 1.481.433,00 |
| 09.07.2026 | 1,89 | 1,90 | 1,80 | 1,82 | -1,09% | 2.130.096,00 |
| 08.07.2026 | 1,87 | 1,93 | 1,80 | 1,84 | -3,41% | 2.019.715,00 |
| 07.07.2026 | 1,93 | 1,94 | 1,81 | 1,91 | -2,06% | 2.456.503,00 |
| 06.07.2026 | 1,98 | 2,03 | 1,90 | 1,95 | -0,77% | 2.398.702,00 |
| 02.07.2026 | 2,01 | 2,12 | 1,93 | 1,96 | -1,75% | 2.624.471,00 |
| 01.07.2026 | 2,12 | 2,18 | 1,98 | 2,00 | -7,21% | 2.122.591,00 |
| 30.06.2026 | 2,19 | 2,24 | 2,10 | 2,15 | -3,15% | 3.056.112,00 |
| 29.06.2026 | 2,08 | 2,24 | 2,06 | 2,22 | 6,73% | 3.091.247,00 |
| 26.06.2026 | 1,86 | 2,14 | 1,83 | 2,08 | 12,13% | 14.226.405,00 |
| 25.06.2026 | 1,98 | 1,98 | 1,85 | 1,86 | -5,84% | 2.384.268,00 |
| 24.06.2026 | 2,12 | 2,13 | 1,89 | 1,97 | -6,63% | 3.921.125,00 |
| 23.06.2026 | 2,15 | 2,24 | 2,10 | 2,11 | -5,81% | 2.736.046,00 |
| 22.06.2026 | 2,15 | 2,29 | 2,14 | 2,24 | 4,19% | 3.329.894,00 |
| 18.06.2026 | 2,15 | 2,20 | 2,12 | 2,15 | 1,42% | 1.857.482,00 |
| 17.06.2026 | 2,15 | 2,19 | 2,08 | 2,12 | -1,40% | 3.389.464,00 |
| 16.06.2026 | 2,21 | 2,26 | 2,12 | 2,15 | -2,27% | 2.581.978,00 |
| 15.06.2026 | 2,20 | 2,31 | 2,20 | 2,20 | 2,80% | 1.905.475,00 |
| 12.06.2026 | 2,20 | 2,23 | 2,12 | 2,14 | -1,38% | 1.806.649,00 |
| 11.06.2026 | 2,09 | 2,19 | 2,02 | 2,17 | 5,34% | 2.230.365,00 |
| 10.06.2026 | 2,08 | 2,13 | 2,01 | 2,06 | -2,37% | 2.402.595,00 |
| 09.06.2026 | 2,21 | 2,23 | 2,02 | 2,11 | -2,09% | 3.289.366,00 |
| 08.06.2026 | 2,19 | 2,24 | 2,14 | 2,16 | 2,13% | 2.275.003,00 |
| 05.06.2026 | 2,31 | 2,32 | 2,06 | 2,11 | -11,16% | 4.524.841,00 |
| 04.06.2026 | 2,40 | 2,51 | 2,34 | 2,38 | -3,46% | 2.335.499,00 |
| 03.06.2026 | 2,71 | 2,75 | 2,46 | 2,46 | -10,22% | 3.329.429,00 |
| 02.06.2026 | 2,57 | 2,82 | 2,53 | 2,74 | 6,41% | 4.424.306,00 |
| 01.06.2026 | 2,20 | 2,65 | 2,17 | 2,58 | 17,05% | 7.501.719,00 |
| 29.05.2026 | 2,42 | 2,43 | 2,20 | 2,20 | -8,71% | 3.472.445,00 |
| 28.05.2026 | 2,26 | 2,48 | 2,26 | 2,41 | 4,33% | 2.915.705,00 |