American Resources Corporation AREC
NASDAQ · Vereinigte Staaten · Energierohstoffe
$1,79-0,01 (-0,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,82 | +0,83 % | $1,82 | $1,83 | $1,77 | 190,10K |
| 2026-10-01 | $1,80 | +0,56 % | $1,80 | $1,83 | $1,74 | 1,21M |
| 2026-09-30 | $1,79 | -1,10 % | $1,85 | $1,88 | $1,77 | 1,11M |
| 2026-09-29 | $1,81 | -1,09 % | $1,85 | $1,86 | $1,77 | 1,50M |
| 2026-09-28 | $1,83 | -3,68 % | $1,87 | $1,89 | $1,82 | 1,17M |
| 2026-09-25 | $1,90 | +1,06 % | $1,89 | $1,95 | $1,85 | 1,38M |
| 2026-09-24 | $1,88 | -0,27 % | $1,87 | $1,89 | $1,81 | 1,77M |
| 2026-09-23 | $1,88 | -7,14 % | $2,00 | $2,00 | $1,88 | 1,70M |
| 2026-09-22 | $2,03 | +2,78 % | $1,98 | $2,03 | $1,96 | 1,61M |
| 2026-09-21 | $1,98 | -0,25 % | $2,06 | $2,07 | $1,97 | 2,19M |
| 2026-09-18 | $1,98 | -1,00 % | $2,01 | $2,03 | $1,96 | 2,54M |
| 2026-09-17 | $2,00 | +2,56 % | $2,02 | $2,03 | $1,97 | 1,27M |
| 2026-09-16 | $1,95 | -5,34 % | $2,06 | $2,07 | $1,94 | 1,65M |
| 2026-09-15 | $2,06 | +0,98 % | $2,04 | $2,08 | $1,98 | 1,69M |
| 2026-09-14 | $2,04 | -4,67 % | $2,11 | $2,11 | $2,03 | 1,43M |
| 2026-09-11 | $2,14 | -2,28 % | $2,20 | $2,22 | $2,12 | 1,31M |
| 2026-09-10 | $2,19 | -5,19 % | $2,29 | $2,30 | $2,18 | 1,18M |
| 2026-09-09 | $2,31 | -5,71 % | $2,39 | $2,46 | $2,31 | 1,38M |
| 2026-09-08 | $2,45 | +0,82 % | $2,41 | $2,51 | $2,39 | 1,71M |
| 2026-09-04 | $2,43 | -0,41 % | $2,40 | $2,57 | $2,39 | 2,00M |
| 2026-09-03 | $2,44 | 0,00 % | $2,46 | $2,50 | $2,39 | 1,33M |
| 2026-09-02 | $2,44 | +5,63 % | $2,35 | $2,50 | $2,35 | 2,21M |
| 2026-09-01 | $2,31 | -2,12 % | $2,33 | $2,34 | $2,27 | 986,90K |
| 2026-08-31 | $2,36 | -1,67 % | $2,44 | $2,45 | $2,36 | 1,23M |
| 2026-08-28 | $2,40 | -5,51 % | $2,53 | $2,54 | $2,40 | 1,57M |
| 2026-08-27 | $2,54 | -4,87 % | $2,63 | $2,65 | $2,52 | 1,48M |
| 2026-08-26 | $2,67 | -1,84 % | $2,68 | $2,77 | $2,58 | 1,84M |
| 2026-08-25 | $2,72 | +8,37 % | $2,52 | $2,73 | $2,43 | 2,45M |
| 2026-08-24 | $2,51 | -6,34 % | $2,67 | $2,68 | $2,49 | 1,57M |
| 2026-08-21 | $2,68 | +4,28 % | $2,63 | $2,72 | $2,58 | 1,76M |
| 2026-08-20 | $2,57 | -2,65 % | $2,64 | $2,64 | $2,45 | 1,83M |
| 2026-08-19 | $2,64 | -1,49 % | $2,71 | $2,80 | $2,60 | 2,19M |
| 2026-08-18 | $2,68 | -9,15 % | $2,80 | $2,85 | $2,66 | 2,23M |
| 2026-08-17 | $2,95 | +2,43 % | $2,84 | $2,95 | $2,73 | 1,82M |
| 2026-08-14 | $2,88 | +2,13 % | $2,78 | $2,95 | $2,76 | 2,05M |
| 2026-08-13 | $2,82 | +0,71 % | $2,72 | $2,86 | $2,67 | 3,79M |
| 2026-08-12 | $2,80 | -3,45 % | $2,90 | $2,95 | $2,77 | 2,11M |
| 2026-08-11 | $2,90 | +1,75 % | $2,85 | $2,91 | $2,71 | 3,08M |
| 2026-08-10 | $2,85 | +4,01 % | $2,75 | $2,86 | $2,69 | 3,49M |
| 2026-08-07 | $2,74 | +20,70 % | $2,36 | $2,75 | $2,35 | 5,44M |
| 2026-08-06 | $2,27 | +6,07 % | $2,12 | $2,35 | $2,10 | 3,09M |
| 2026-08-05 | $2,14 | +5,42 % | $2,05 | $2,16 | $2,00 | 2,54M |
| 2026-08-04 | $2,03 | 0,00 % | $2,03 | $2,09 | $1,99 | 3,30M |
| 2026-08-03 | $2,03 | +13,41 % | $1,79 | $2,04 | $1,74 | 2,06M |
| 2026-07-31 | $1,79 | -2,19 % | $1,85 | $1,87 | $1,72 | 1,49M |
| 2026-07-30 | $1,83 | +7,02 % | $1,72 | $1,85 | $1,72 | 1,92M |
| 2026-07-29 | $1,71 | -0,58 % | $1,72 | $1,76 | $1,63 | 1,61M |
| 2026-07-28 | $1,72 | -2,27 % | $1,72 | $1,74 | $1,63 | 1,59M |
| 2026-07-27 | $1,76 | +1,15 % | $1,75 | $1,78 | $1,68 | 1,57M |
| 2026-07-24 | $1,74 | -1,69 % | $1,80 | $1,80 | $1,71 | 1,39M |
| 2026-07-23 | $1,77 | 0,00 % | $1,72 | $1,82 | $1,71 | 1,39M |
| 2026-07-22 | $1,77 | +1,72 % | $1,71 | $1,82 | $1,70 | 1,92M |
| 2026-07-21 | $1,74 | +10,83 % | $1,63 | $1,75 | $1,63 | 3,03M |
| 2026-07-20 | $1,57 | 0,00 % | $1,56 | $1,65 | $1,56 | 2,08M |
| 2026-07-17 | $1,57 | -1,26 % | $1,57 | $1,60 | $1,48 | 2,52M |
| 2026-07-16 | $1,59 | -12,64 % | $1,77 | $1,78 | $1,56 | 4,66M |
| 2026-07-15 | $1,82 | -1,62 % | $1,91 | $2,03 | $1,78 | 3,39M |
| 2026-07-14 | $1,85 | +3,35 % | $1,84 | $1,96 | $1,84 | 3,18M |
| 2026-07-13 | $1,79 | -0,56 % | $1,82 | $1,84 | $1,71 | 6,43M |
| 2026-07-10 | $1,80 | -1,10 % | $1,82 | $1,84 | $1,77 | 1,48M |
| 2026-07-09 | $1,82 | -0,55 % | $1,89 | $1,90 | $1,80 | 2,21M |
| 2026-07-08 | $1,83 | -3,17 % | $1,87 | $1,93 | $1,79 | 2,03M |
| 2026-07-07 | $1,89 | -2,07 % | $1,93 | $1,94 | $1,81 | 2,46M |
| 2026-07-06 | $1,93 | -1,53 % | $1,98 | $2,03 | $1,90 | 2,40M |
| 2026-07-02 | $1,96 | -1,51 % | $2,01 | $2,12 | $1,93 | 2,62M |
| 2026-07-01 | $1,99 | -7,44 % | $2,12 | $2,17 | $1,98 | 2,17M |
| 2026-06-30 | $2,15 | -3,15 % | $2,19 | $2,24 | $2,10 | 3,07M |
| 2026-06-29 | $2,22 | +6,73 % | $2,08 | $2,24 | $2,06 | 3,13M |
| 2026-06-26 | $2,08 | +11,83 % | $1,86 | $2,13 | $1,83 | 14,23M |
| 2026-06-25 | $1,86 | -5,58 % | $1,98 | $1,98 | $1,85 | 2,40M |
| 2026-06-24 | $1,97 | -6,19 % | $2,12 | $2,13 | $1,89 | 3,95M |
| 2026-06-23 | $2,10 | -6,25 % | $2,15 | $2,24 | $2,10 | 2,76M |
| 2026-06-22 | $2,24 | +4,19 % | $2,15 | $2,29 | $2,14 | 3,48M |
| 2026-06-18 | $2,15 | +1,90 % | $2,15 | $2,19 | $2,12 | 1,86M |
| 2026-06-17 | $2,11 | -1,40 % | $2,15 | $2,19 | $2,08 | 3,42M |
| 2026-06-16 | $2,14 | -2,73 % | $2,21 | $2,26 | $2,12 | 2,66M |
| 2026-06-15 | $2,20 | +2,80 % | $2,20 | $2,31 | $2,20 | 1,98M |
| 2026-06-12 | $2,14 | -1,38 % | $2,20 | $2,23 | $2,12 | 1,80M |
| 2026-06-11 | $2,17 | +5,34 % | $2,09 | $2,19 | $2,02 | 2,31M |
| 2026-06-10 | $2,06 | -2,37 % | $2,08 | $2,13 | $2,01 | 2,42M |
| 2026-06-09 | $2,11 | -2,09 % | $2,21 | $2,23 | $2,02 | 3,34M |
| 2026-06-08 | $2,15 | +2,13 % | $2,19 | $2,24 | $2,14 | 2,28M |
| 2026-06-05 | $2,11 | -11,34 % | $2,31 | $2,32 | $2,06 | 4,52M |
| 2026-06-04 | $2,38 | -3,25 % | $2,40 | $2,51 | $2,34 | 2,37M |
| 2026-06-03 | $2,46 | -10,22 % | $2,71 | $2,75 | $2,46 | 3,40M |
| 2026-06-02 | $2,74 | +6,20 % | $2,57 | $2,82 | $2,53 | 4,48M |
| 2026-06-01 | $2,58 | +17,27 % | $2,20 | $2,65 | $2,17 | 7,59M |
| 2026-05-29 | $2,20 | -8,71 % | $2,42 | $2,42 | $2,20 | 3,47M |
| 2026-05-28 | $2,41 | +4,33 % | $2,26 | $2,48 | $2,26 | 3,01M |
| 2026-05-27 | $2,31 | +3,12 % | $2,21 | $2,36 | $2,18 | 3,21M |