Aura Minerals Inc AUGO
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$78,68-0,68 (-0,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,68 | -0,86 % | $80,70 | $81,56 | $78,61 | 517,10K |
| 2026-09-29 | $79,36 | +2,11 % | $78,36 | $80,00 | $78,22 | 448,10K |
| 2026-09-28 | $77,72 | -7,00 % | $78,88 | $80,61 | $77,00 | 1,16M |
| 2026-09-25 | $83,57 | +0,60 % | $83,65 | $85,00 | $83,10 | 487,80K |
| 2026-09-24 | $83,07 | -2,66 % | $83,40 | $84,04 | $80,46 | 1,29M |
| 2026-09-23 | $85,34 | -8,01 % | $89,56 | $90,52 | $83,69 | 1,42M |
| 2026-09-22 | $92,77 | +4,06 % | $88,23 | $92,91 | $88,00 | 2,21M |
| 2026-09-21 | $89,15 | +1,02 % | $89,27 | $89,75 | $86,66 | 749,50K |
| 2026-09-18 | $88,25 | -0,52 % | $89,14 | $89,85 | $86,10 | 1,51M |
| 2026-09-17 | $88,71 | +3,20 % | $91,26 | $93,49 | $87,33 | 1,50M |
| 2026-09-16 | $85,96 | +0,22 % | $87,20 | $88,95 | $84,36 | 934,50K |
| 2026-09-15 | $85,77 | -0,61 % | $86,18 | $86,49 | $82,96 | 1,05M |
| 2026-09-14 | $86,30 | -0,90 % | $83,52 | $86,77 | $82,96 | 1,48M |
| 2026-09-11 | $87,08 | +1,24 % | $87,41 | $88,63 | $86,37 | 901,70K |
| 2026-09-10 | $86,01 | +0,81 % | $82,72 | $86,57 | $82,22 | 1,29M |
| 2026-09-09 | $85,32 | +0,01 % | $87,76 | $89,19 | $83,52 | 655,50K |
| 2026-09-08 | $85,31 | +0,47 % | $84,66 | $86,98 | $84,15 | 915,00K |
| 2026-09-04 | $84,91 | -3,63 % | $83,88 | $85,69 | $83,07 | 849,40K |
| 2026-09-03 | $88,11 | +4,15 % | $88,02 | $88,88 | $86,65 | 688,40K |
| 2026-09-02 | $84,60 | +7,03 % | $83,00 | $85,66 | $82,09 | 721,10K |
| 2026-09-01 | $79,04 | -5,43 % | $81,00 | $84,60 | $78,59 | 1,09M |
| 2026-08-31 | $83,58 | -1,12 % | $83,24 | $83,81 | $79,49 | 1,48M |
| 2026-08-28 | $84,53 | -5,15 % | $89,21 | $90,07 | $81,97 | 1,63M |
| 2026-08-27 | $89,12 | -0,20 % | $88,71 | $90,10 | $88,10 | 583,40K |
| 2026-08-26 | $89,30 | -1,29 % | $88,24 | $90,11 | $88,07 | 625,90K |
| 2026-08-25 | $90,47 | +3,55 % | $85,78 | $90,64 | $85,50 | 694,50K |
| 2026-08-24 | $87,37 | +0,13 % | $88,60 | $90,00 | $85,64 | 905,40K |
| 2026-08-21 | $87,26 | +0,66 % | $89,10 | $90,10 | $87,18 | 1,11M |
| 2026-08-20 | $86,69 | +1,99 % | $83,58 | $87,74 | $83,02 | 1,81M |
| 2026-08-19 | $85,00 | +11,49 % | $80,12 | $85,26 | $79,71 | 1,83M |
| 2026-08-18 | $76,24 | -2,93 % | $75,46 | $76,92 | $74,09 | 564,00K |
| 2026-08-17 | $78,54 | +3,31 % | $77,00 | $80,00 | $76,04 | 542,20K |
| 2026-08-14 | $76,02 | +1,56 % | $75,97 | $77,39 | $75,08 | 427,70K |
| 2026-08-13 | $74,85 | -3,46 % | $75,66 | $75,73 | $73,52 | 667,00K |
| 2026-08-12 | $77,53 | +1,93 % | $78,78 | $78,94 | $76,63 | 953,60K |
| 2026-08-11 | $76,06 | -0,25 % | $76,42 | $78,31 | $74,42 | 619,50K |
| 2026-08-10 | $76,25 | +2,86 % | $74,44 | $76,32 | $72,50 | 1,08M |
| 2026-08-07 | $74,13 | +12,95 % | $69,92 | $74,24 | $69,72 | 1,33M |
| 2026-08-06 | $65,63 | -0,20 % | $64,67 | $67,29 | $63,53 | 803,10K |
| 2026-08-05 | $65,76 | +13,79 % | $62,12 | $66,14 | $60,23 | 2,21M |
| 2026-08-04 | $57,79 | +2,08 % | $58,61 | $59,48 | $57,05 | 740,30K |
| 2026-08-03 | $56,61 | +3,74 % | $54,90 | $56,67 | $53,49 | 766,90K |
| 2026-07-31 | $54,57 | -4,18 % | $55,25 | $55,45 | $53,85 | 887,50K |
| 2026-07-30 | $56,95 | +4,50 % | $56,35 | $58,08 | $55,95 | 823,90K |
| 2026-07-29 | $54,50 | -1,00 % | $54,65 | $56,49 | $53,01 | 567,40K |
| 2026-07-28 | $55,05 | -1,31 % | $54,62 | $55,51 | $52,81 | 584,30K |
| 2026-07-27 | $55,78 | +1,77 % | $54,81 | $56,10 | $53,74 | 494,60K |
| 2026-07-24 | $54,81 | -0,53 % | $55,75 | $56,31 | $54,17 | 508,40K |
| 2026-07-23 | $55,10 | -1,41 % | $53,39 | $55,26 | $53,18 | 538,10K |
| 2026-07-22 | $55,89 | +1,93 % | $56,00 | $58,05 | $55,66 | 579,50K |
| 2026-07-21 | $54,83 | +9,51 % | $51,53 | $55,00 | $51,53 | 770,30K |
| 2026-07-20 | $50,07 | -0,30 % | $49,95 | $50,84 | $49,49 | 652,10K |
| 2026-07-17 | $50,22 | -0,08 % | $49,80 | $51,30 | $48,05 | 801,20K |
| 2026-07-16 | $50,26 | -8,47 % | $52,79 | $53,02 | $49,83 | 1,26M |
| 2026-07-15 | $54,91 | -3,78 % | $56,41 | $57,48 | $54,11 | 772,00K |
| 2026-07-14 | $57,07 | +6,65 % | $56,05 | $59,22 | $55,80 | 1,02M |
| 2026-07-13 | $53,51 | -12,00 % | $59,20 | $59,57 | $52,25 | 1,35M |
| 2026-07-10 | $60,81 | -4,04 % | $63,16 | $64,54 | $60,64 | 786,00K |
| 2026-07-09 | $63,37 | +5,93 % | $61,90 | $63,67 | $60,76 | 850,00K |
| 2026-07-08 | $59,82 | -5,60 % | $60,29 | $62,81 | $58,12 | 1,02M |
| 2026-07-07 | $63,37 | -6,44 % | $67,62 | $67,62 | $61,96 | 1,78M |
| 2026-07-06 | $67,73 | +3,47 % | $66,61 | $68,01 | $64,81 | 1,14M |
| 2026-07-02 | $65,46 | +8,20 % | $63,85 | $65,49 | $62,80 | 1,38M |
| 2026-07-01 | $60,50 | -3,89 % | $62,95 | $65,15 | $60,46 | 978,60K |
| 2026-06-30 | $62,95 | -1,10 % | $63,10 | $63,32 | $60,00 | 716,40K |
| 2026-06-29 | $63,65 | -0,67 % | $62,52 | $63,69 | $60,58 | 848,00K |
| 2026-06-26 | $64,08 | +4,83 % | $61,86 | $65,89 | $61,61 | 3,71M |
| 2026-06-25 | $61,13 | +5,60 % | $59,71 | $61,79 | $57,83 | 1,11M |
| 2026-06-24 | $57,89 | -5,87 % | $59,26 | $59,85 | $56,94 | 1,39M |
| 2026-06-23 | $61,50 | -5,76 % | $61,66 | $63,08 | $60,70 | 601,60K |
| 2026-06-22 | $65,26 | +2,71 % | $63,90 | $65,35 | $62,88 | 602,90K |
| 2026-06-18 | $63,54 | -3,70 % | $64,74 | $67,02 | $61,99 | 2,93M |
| 2026-06-17 | $65,98 | -0,59 % | $66,43 | $71,04 | $65,79 | 1,30M |
| 2026-06-16 | $66,37 | +0,29 % | $67,11 | $69,31 | $66,25 | 890,00K |
| 2026-06-15 | $66,18 | +8,69 % | $65,95 | $69,99 | $65,77 | 1,34M |
| 2026-06-12 | $60,89 | +7,62 % | $57,95 | $61,38 | $57,00 | 884,00K |
| 2026-06-11 | $56,58 | +6,15 % | $53,71 | $57,29 | $52,85 | 1,44M |
| 2026-06-10 | $53,30 | -6,57 % | $55,10 | $56,49 | $53,20 | 724,00K |
| 2026-06-09 | $57,05 | -2,78 % | $59,69 | $59,75 | $54,64 | 792,80K |
| 2026-06-08 | $58,68 | -2,85 % | $61,21 | $61,38 | $58,08 | 815,40K |
| 2026-06-05 | $60,40 | -9,66 % | $64,45 | $64,62 | $60,16 | 827,00K |
| 2026-06-04 | $66,86 | +4,09 % | $65,78 | $68,50 | $65,29 | 565,00K |
| 2026-06-03 | $64,23 | -5,60 % | $67,00 | $68,24 | $63,72 | 1,08M |
| 2026-06-02 | $68,04 | -5,89 % | $72,41 | $72,84 | $67,09 | 933,10K |
| 2026-06-01 | $72,30 | -6,43 % | $74,59 | $76,35 | $72,19 | 789,50K |
| 2026-05-29 | $77,27 | +1,83 % | $74,85 | $78,66 | $74,18 | 5,24M |
| 2026-05-28 | $75,88 | +1,50 % | $74,09 | $77,97 | $73,20 | 615,30K |
| 2026-05-27 | $74,76 | -1,16 % | $74,00 | $76,00 | $73,20 | 580,30K |
| 2026-05-26 | $75,64 | +4,22 % | $74,76 | $76,00 | $73,61 | 636,40K |
| 2026-05-22 | $72,58 | -3,61 % | $74,60 | $75,27 | $72,12 | 456,10K |