Anfield Energy Inc AEC
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$3,30-0,05 (-1,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,32 | +1,53 % | $3,33 | $3,33 | $3,25 | 3,96K |
| 2026-09-30 | $3,27 | -4,11 % | $3,50 | $3,50 | $3,16 | 65,20K |
| 2026-09-29 | $3,41 | -4,48 % | $3,52 | $3,62 | $3,40 | 17,60K |
| 2026-09-28 | $3,57 | -1,92 % | $3,54 | $3,62 | $3,51 | 20,40K |
| 2026-09-25 | $3,64 | +1,11 % | $3,58 | $3,70 | $3,26 | 38,70K |
| 2026-09-24 | $3,60 | -1,91 % | $3,60 | $3,71 | $3,55 | 25,50K |
| 2026-09-23 | $3,67 | -4,18 % | $3,81 | $3,81 | $3,60 | 39,00K |
| 2026-09-22 | $3,83 | +2,41 % | $3,76 | $3,84 | $3,71 | 20,60K |
| 2026-09-21 | $3,74 | +3,89 % | $3,58 | $3,79 | $3,58 | 25,20K |
| 2026-09-18 | $3,60 | -3,74 % | $3,76 | $3,95 | $3,33 | 169,60K |
| 2026-09-17 | $3,74 | +4,18 % | $3,60 | $3,85 | $3,60 | 45,80K |
| 2026-09-16 | $3,59 | -2,45 % | $3,72 | $3,76 | $3,53 | 49,70K |
| 2026-09-15 | $3,68 | -2,90 % | $3,85 | $3,85 | $3,59 | 42,10K |
| 2026-09-14 | $3,79 | -4,29 % | $3,94 | $3,94 | $3,70 | 71,70K |
| 2026-09-11 | $3,96 | -3,65 % | $4,20 | $4,20 | $3,91 | 39,10K |
| 2026-09-10 | $4,11 | -2,84 % | $4,15 | $4,18 | $4,06 | 18,70K |
| 2026-09-09 | $4,23 | -1,63 % | $4,38 | $4,38 | $4,21 | 7,10K |
| 2026-09-08 | $4,30 | +1,90 % | $4,22 | $4,42 | $4,21 | 28,10K |
| 2026-09-04 | $4,22 | -0,71 % | $4,25 | $4,25 | $4,05 | 31,20K |
| 2026-09-03 | $4,25 | -1,62 % | $4,39 | $4,39 | $4,20 | 29,00K |
| 2026-09-02 | $4,32 | +3,10 % | $4,21 | $4,39 | $4,21 | 28,20K |
| 2026-09-01 | $4,19 | -5,20 % | $4,32 | $4,36 | $4,15 | 18,10K |
| 2026-08-31 | $4,42 | +1,61 % | $4,27 | $4,52 | $4,27 | 30,00K |
| 2026-08-28 | $4,35 | -6,85 % | $4,67 | $4,67 | $4,35 | 48,70K |
| 2026-08-27 | $4,67 | +0,21 % | $4,70 | $4,89 | $4,61 | 48,40K |
| 2026-08-26 | $4,66 | -2,10 % | $4,80 | $4,85 | $4,55 | 59,90K |
| 2026-08-25 | $4,76 | +8,18 % | $4,45 | $4,77 | $4,45 | 47,10K |
| 2026-08-24 | $4,40 | -5,58 % | $4,62 | $4,66 | $4,36 | 48,30K |
| 2026-08-21 | $4,66 | +8,12 % | $4,33 | $4,75 | $4,32 | 111,30K |
| 2026-08-20 | $4,31 | -1,15 % | $4,35 | $4,35 | $4,20 | 15,20K |
| 2026-08-19 | $4,36 | +2,83 % | $4,39 | $4,46 | $4,23 | 29,20K |
| 2026-08-18 | $4,24 | -6,40 % | $4,50 | $4,52 | $4,15 | 55,70K |
| 2026-08-17 | $4,53 | +7,09 % | $4,30 | $4,54 | $4,26 | 38,20K |
| 2026-08-14 | $4,23 | -2,31 % | $4,32 | $4,36 | $4,20 | 10,30K |
| 2026-08-13 | $4,33 | -3,99 % | $4,48 | $4,60 | $4,22 | 20,10K |
| 2026-08-12 | $4,51 | -0,66 % | $4,69 | $4,70 | $4,40 | 30,00K |
| 2026-08-11 | $4,54 | +5,58 % | $4,25 | $4,61 | $4,25 | 115,70K |
| 2026-08-10 | $4,30 | +4,12 % | $4,19 | $4,36 | $4,16 | 74,90K |
| 2026-08-07 | $4,13 | +0,49 % | $4,11 | $4,39 | $4,04 | 50,30K |
| 2026-08-06 | $4,11 | -0,48 % | $4,04 | $4,34 | $4,04 | 48,70K |
| 2026-08-05 | $4,13 | +3,51 % | $4,17 | $4,19 | $4,02 | 55,00K |
| 2026-08-04 | $3,99 | +0,50 % | $4,06 | $4,15 | $3,99 | 43,50K |
| 2026-08-03 | $3,97 | +0,76 % | $3,84 | $4,10 | $3,83 | 15,80K |
| 2026-07-31 | $3,94 | -0,51 % | $3,96 | $4,02 | $3,84 | 26,70K |
| 2026-07-30 | $3,96 | -6,38 % | $4,08 | $4,13 | $3,80 | 98,70K |
| 2026-07-29 | $4,23 | +1,68 % | $4,14 | $4,33 | $4,11 | 12,10K |
| 2026-07-28 | $4,16 | -5,02 % | $4,42 | $4,42 | $4,15 | 35,30K |
| 2026-07-27 | $4,38 | -1,13 % | $4,50 | $4,59 | $4,30 | 31,20K |
| 2026-07-24 | $4,43 | -3,70 % | $4,60 | $4,63 | $4,43 | 3,70K |
| 2026-07-23 | $4,60 | -6,31 % | $4,83 | $5,06 | $4,58 | 32,90K |
| 2026-07-22 | $4,91 | +1,87 % | $4,84 | $4,96 | $4,75 | 31,30K |
| 2026-07-21 | $4,82 | +13,95 % | $4,38 | $4,86 | $4,32 | 38,20K |
| 2026-07-20 | $4,23 | -2,31 % | $4,39 | $4,39 | $4,20 | 25,10K |
| 2026-07-17 | $4,33 | -0,69 % | $4,29 | $4,41 | $4,25 | 10,60K |
| 2026-07-16 | $4,36 | -1,58 % | $4,35 | $4,36 | $4,26 | 11,60K |
| 2026-07-15 | $4,43 | -2,21 % | $4,53 | $4,60 | $4,30 | 20,50K |
| 2026-07-14 | $4,53 | +8,63 % | $4,30 | $4,60 | $4,22 | 24,90K |
| 2026-07-13 | $4,17 | -1,88 % | $4,15 | $4,42 | $4,10 | 49,70K |
| 2026-07-10 | $4,25 | +1,43 % | $4,15 | $4,25 | $4,15 | 17,70K |
| 2026-07-09 | $4,19 | -0,24 % | $4,26 | $4,32 | $4,15 | 12,80K |
| 2026-07-08 | $4,20 | +0,48 % | $4,09 | $4,28 | $4,08 | 44,50K |
| 2026-07-07 | $4,18 | -6,90 % | $4,50 | $5,01 | $4,12 | 160,50K |
| 2026-07-06 | $4,49 | +6,40 % | $4,55 | $4,65 | $4,36 | 45,30K |
| 2026-07-02 | $4,22 | +2,43 % | $4,17 | $4,55 | $4,17 | 25,90K |
| 2026-07-01 | $4,12 | -5,72 % | $4,24 | $4,35 | $4,09 | 53,60K |
| 2026-06-30 | $4,37 | +7,11 % | $4,20 | $4,80 | $4,15 | 226,60K |
| 2026-06-29 | $4,08 | 0,00 % | $4,04 | $4,19 | $4,01 | 31,90K |
| 2026-06-26 | $4,08 | +1,75 % | $4,02 | $4,16 | $4,00 | 23,90K |
| 2026-06-25 | $4,01 | -4,75 % | $4,28 | $4,28 | $4,01 | 32,90K |
| 2026-06-24 | $4,21 | -4,32 % | $4,48 | $4,57 | $4,15 | 144,10K |
| 2026-06-23 | $4,40 | -3,72 % | $4,42 | $4,57 | $4,34 | 22,10K |
| 2026-06-22 | $4,57 | -10,22 % | $4,94 | $5,24 | $4,55 | 62,90K |
| 2026-06-18 | $5,09 | +17,01 % | $4,41 | $5,14 | $4,41 | 87,20K |
| 2026-06-17 | $4,35 | +5,33 % | $4,15 | $4,39 | $4,04 | 29,10K |
| 2026-06-16 | $4,13 | -3,05 % | $4,26 | $4,40 | $3,96 | 37,40K |
| 2026-06-15 | $4,26 | +6,23 % | $4,33 | $4,46 | $4,17 | 55,40K |
| 2026-06-12 | $4,01 | +4,16 % | $3,80 | $4,10 | $3,80 | 31,60K |
| 2026-06-11 | $3,85 | +3,22 % | $3,83 | $4,00 | $3,70 | 28,40K |
| 2026-06-10 | $3,73 | -1,58 % | $3,66 | $3,88 | $3,66 | 16,40K |
| 2026-06-09 | $3,79 | -5,96 % | $3,99 | $4,21 | $3,66 | 106,90K |
| 2026-06-08 | $4,03 | -4,05 % | $4,22 | $4,35 | $4,01 | 98,20K |
| 2026-06-05 | $4,20 | -10,64 % | $4,68 | $4,75 | $4,07 | 74,20K |
| 2026-06-04 | $4,70 | +2,17 % | $4,55 | $4,75 | $4,55 | 34,00K |
| 2026-06-03 | $4,60 | -3,16 % | $4,84 | $4,90 | $4,58 | 27,70K |
| 2026-06-02 | $4,75 | -1,86 % | $5,00 | $5,15 | $4,75 | 77,40K |
| 2026-06-01 | $4,84 | -0,41 % | $5,00 | $5,05 | $4,77 | 28,80K |
| 2026-05-29 | $4,86 | 0,00 % | $4,89 | $5,05 | $4,65 | 56,90K |
| 2026-05-28 | $4,86 | +2,97 % | $4,72 | $4,93 | $4,56 | 35,30K |
| 2026-05-27 | $4,72 | +1,29 % | $4,51 | $4,79 | $4,51 | 20,00K |
| 2026-05-26 | $4,66 | +6,88 % | $4,53 | $4,81 | $4,51 | 21,30K |