Aya Gold & Silver Inc. AYA
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$26,91+0,01 (+0,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,17 | +1,00 % | $26,86 | $27,42 | $26,80 | 285,53K |
| 2026-09-30 | $26,90 | -0,88 % | $27,46 | $27,63 | $26,67 | 897,20K |
| 2026-09-29 | $27,14 | +2,30 % | $26,77 | $27,36 | $26,53 | 1,30M |
| 2026-09-28 | $26,53 | -6,81 % | $26,80 | $27,55 | $26,32 | 1,46M |
| 2026-09-25 | $28,47 | +1,90 % | $28,24 | $28,87 | $27,92 | 799,00K |
| 2026-09-24 | $27,94 | -0,89 % | $27,71 | $28,36 | $27,31 | 967,40K |
| 2026-09-23 | $28,19 | -7,21 % | $29,64 | $29,66 | $27,88 | 1,28M |
| 2026-09-22 | $30,38 | +5,93 % | $28,85 | $30,67 | $28,58 | 1,03M |
| 2026-09-21 | $28,68 | +0,77 % | $28,58 | $28,96 | $28,25 | 691,20K |
| 2026-09-18 | $28,46 | -1,25 % | $29,23 | $29,37 | $27,89 | 4,58M |
| 2026-09-17 | $28,82 | +7,74 % | $28,04 | $28,90 | $27,77 | 1,31M |
| 2026-09-16 | $26,75 | +0,19 % | $27,58 | $28,01 | $26,10 | 1,47M |
| 2026-09-15 | $26,70 | -0,78 % | $27,01 | $27,21 | $26,18 | 942,30K |
| 2026-09-14 | $26,91 | -3,79 % | $26,65 | $27,01 | $25,47 | 2,78M |
| 2026-09-11 | $27,97 | -1,58 % | $29,00 | $30,02 | $27,65 | 1,28M |
| 2026-09-10 | $28,42 | -4,92 % | $28,50 | $29,18 | $28,07 | 840,00K |
| 2026-09-09 | $29,89 | +2,54 % | $30,07 | $30,40 | $29,32 | 834,90K |
| 2026-09-08 | $29,15 | +0,83 % | $28,87 | $29,75 | $28,87 | 502,70K |
| 2026-09-04 | $28,91 | -3,05 % | $28,79 | $29,30 | $28,00 | 873,00K |
| 2026-09-03 | $29,82 | +5,19 % | $29,66 | $29,86 | $28,60 | 1,57M |
| 2026-09-02 | $28,35 | +7,51 % | $27,25 | $28,67 | $27,25 | 1,21M |
| 2026-09-01 | $26,37 | -5,55 % | $26,55 | $28,43 | $25,78 | 1,48M |
| 2026-08-31 | $27,92 | -0,18 % | $27,65 | $28,12 | $27,05 | 732,80K |
| 2026-08-28 | $27,97 | -4,51 % | $29,87 | $30,02 | $27,54 | 1,89M |
| 2026-08-27 | $29,29 | +5,47 % | $27,97 | $30,24 | $27,71 | 1,87M |
| 2026-08-26 | $27,77 | +0,22 % | $27,24 | $28,17 | $26,81 | 999,30K |
| 2026-08-25 | $27,71 | +4,25 % | $26,21 | $27,75 | $26,06 | 1,27M |
| 2026-08-24 | $26,58 | -0,26 % | $27,04 | $27,10 | $25,97 | 943,10K |
| 2026-08-21 | $26,65 | -1,00 % | $27,69 | $27,69 | $26,48 | 951,60K |
| 2026-08-20 | $26,92 | -1,21 % | $27,10 | $27,91 | $26,68 | 1,15M |
| 2026-08-19 | $27,25 | +9,04 % | $26,31 | $27,63 | $26,30 | 1,32M |
| 2026-08-18 | $24,99 | -6,30 % | $25,83 | $26,31 | $24,95 | 839,20K |
| 2026-08-17 | $26,67 | +2,89 % | $26,00 | $27,00 | $25,28 | 796,30K |
| 2026-08-14 | $25,92 | -3,79 % | $27,56 | $27,58 | $25,57 | 1,51M |
| 2026-08-13 | $26,94 | -3,92 % | $27,24 | $27,69 | $26,86 | 1,07M |
| 2026-08-12 | $28,04 | +0,72 % | $28,63 | $28,89 | $27,75 | 537,80K |
| 2026-08-11 | $27,84 | -0,29 % | $27,80 | $28,22 | $27,46 | 505,60K |
| 2026-08-10 | $27,92 | +2,68 % | $26,47 | $28,16 | $26,41 | 753,10K |
| 2026-08-07 | $27,19 | +7,90 % | $26,47 | $27,33 | $26,32 | 855,70K |
| 2026-08-06 | $25,20 | +0,52 % | $24,24 | $25,50 | $24,03 | 845,20K |
| 2026-08-05 | $25,07 | +9,48 % | $24,25 | $25,20 | $23,93 | 1,25M |
| 2026-08-04 | $22,90 | +12,59 % | $20,71 | $23,08 | $20,54 | 1,66M |
| 2026-08-03 | $20,34 | +3,51 % | $19,90 | $20,50 | $19,21 | 427,20K |
| 2026-07-31 | $19,65 | -4,10 % | $20,07 | $20,41 | $19,25 | 512,20K |
| 2026-07-30 | $20,49 | +6,61 % | $19,81 | $20,57 | $19,12 | 666,80K |
| 2026-07-29 | $19,22 | -0,93 % | $19,34 | $19,98 | $18,66 | 674,80K |
| 2026-07-28 | $19,40 | -5,78 % | $20,41 | $20,41 | $18,92 | 617,20K |
| 2026-07-27 | $20,59 | +4,52 % | $20,27 | $20,70 | $19,65 | 440,30K |
| 2026-07-24 | $19,70 | -1,20 % | $19,99 | $20,47 | $19,64 | 406,30K |
| 2026-07-23 | $19,94 | -4,59 % | $19,61 | $20,24 | $19,26 | 756,60K |
| 2026-07-22 | $20,90 | +8,52 % | $19,51 | $20,94 | $19,51 | 821,60K |
| 2026-07-21 | $19,26 | +4,45 % | $19,01 | $19,32 | $18,56 | 449,30K |
| 2026-07-20 | $18,44 | -1,65 % | $18,60 | $18,82 | $17,81 | 615,00K |
| 2026-07-17 | $18,75 | 0,00 % | $18,49 | $19,14 | $17,80 | 403,00K |
| 2026-07-16 | $18,75 | -5,06 % | $19,54 | $19,54 | $18,51 | 531,50K |
| 2026-07-15 | $19,75 | -1,45 % | $19,85 | $20,46 | $18,90 | 422,60K |
| 2026-07-14 | $20,04 | +4,81 % | $20,00 | $20,43 | $19,93 | 444,60K |
| 2026-07-13 | $19,12 | -5,86 % | $19,65 | $19,84 | $18,81 | 368,90K |
| 2026-07-10 | $20,31 | +2,21 % | $19,93 | $20,44 | $19,50 | 304,40K |
| 2026-07-09 | $19,87 | +3,92 % | $19,52 | $20,15 | $19,44 | 1,95M |
| 2026-07-08 | $19,12 | +1,81 % | $18,03 | $19,27 | $18,03 | 456,60K |
| 2026-07-07 | $18,78 | -5,86 % | $20,15 | $20,15 | $18,50 | 295,10K |
| 2026-07-06 | $19,95 | +1,68 % | $20,28 | $20,85 | $19,61 | 246,50K |
| 2026-07-02 | $19,62 | +2,78 % | $19,60 | $20,52 | $18,96 | 475,00K |
| 2026-07-01 | $19,09 | +0,79 % | $18,94 | $20,00 | $18,72 | 267,40K |
| 2026-06-30 | $18,94 | +0,91 % | $18,90 | $19,20 | $18,35 | 337,50K |
| 2026-06-29 | $18,77 | -5,25 % | $19,44 | $19,64 | $18,58 | 425,00K |
| 2026-06-26 | $19,81 | +8,37 % | $18,50 | $20,08 | $18,30 | 492,70K |
| 2026-06-25 | $18,28 | +6,78 % | $17,67 | $18,70 | $17,23 | 432,20K |
| 2026-06-24 | $17,12 | -5,99 % | $17,18 | $17,51 | $16,76 | 480,30K |
| 2026-06-23 | $18,21 | -7,75 % | $18,90 | $19,02 | $18,05 | 478,50K |
| 2026-06-22 | $19,74 | -0,70 % | $19,40 | $20,51 | $19,40 | 1,33M |
| 2026-06-18 | $19,88 | -1,58 % | $20,04 | $21,12 | $19,45 | 721,90K |
| 2026-06-17 | $20,20 | -4,04 % | $21,22 | $21,99 | $20,12 | 753,20K |
| 2026-06-16 | $21,05 | +1,94 % | $20,71 | $21,24 | $20,44 | 639,60K |
| 2026-06-15 | $20,65 | +10,37 % | $20,50 | $21,00 | $20,28 | 1,05M |
| 2026-06-12 | $18,71 | +7,04 % | $18,02 | $18,92 | $17,67 | 410,80K |
| 2026-06-11 | $17,48 | +8,71 % | $16,30 | $17,50 | $16,02 | 360,60K |
| 2026-06-10 | $16,08 | -3,60 % | $16,06 | $16,93 | $15,84 | 333,20K |
| 2026-06-09 | $16,68 | -4,74 % | $17,62 | $17,85 | $16,13 | 319,50K |
| 2026-06-08 | $17,51 | +2,16 % | $17,25 | $17,80 | $17,25 | 364,90K |
| 2026-06-05 | $17,14 | -12,06 % | $19,15 | $19,15 | $17,08 | 486,30K |
| 2026-06-04 | $19,49 | -0,81 % | $19,88 | $20,28 | $19,34 | 325,30K |
| 2026-06-03 | $19,65 | -8,56 % | $21,39 | $21,48 | $19,55 | 479,50K |
| 2026-06-02 | $21,49 | +4,12 % | $21,09 | $21,67 | $20,89 | 443,30K |
| 2026-06-01 | $20,64 | -1,71 % | $21,00 | $21,25 | $19,66 | 480,70K |
| 2026-05-29 | $21,00 | +7,86 % | $19,37 | $21,08 | $19,37 | 448,00K |
| 2026-05-28 | $19,47 | +4,01 % | $18,60 | $19,58 | $18,36 | 303,50K |
| 2026-05-27 | $18,72 | -0,05 % | $18,28 | $19,11 | $18,01 | 412,90K |
| 2026-05-26 | $18,73 | +7,03 % | $17,89 | $18,79 | $17,72 | 446,90K |