Holen Sie sich die Stockscreener-App
1.13
0.88%
-0.01
Vorhandelsmarkt:
1.14
0.01
+0.88%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
American Resources Corp-Aktien (AREC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-19 | $1.22 | $1.13 | $0.085 | 2,098,930.0 | -0.88% |
| 2026-10-16 | $1.25 | $1.11 | $0.1359 | 2,647,888.0 | -5.00% |
| 2026-10-15 | $1.21 | $1.12 | $0.09 | 2,309,724.0 | -1.64% |
| 2026-10-14 | $1.34 | $1.16 | $0.18 | 3,888,809.0 | -7.92% |
| 2026-10-13 | $1.55 | $1.30 | $0.25 | 3,390,366.0 | -11.67% |
| 2026-10-12 | $1.60 | $1.50 | $0.10 | 1,784,898.0 | -5.66% |
| 2026-10-09 | $1.67 | $1.59 | $0.08 | 1,929,710.0 | -3.64% |
| 2026-10-08 | $1.66 | $1.60 | $0.055 | 1,836,329.0 | +1.23% |
| 2026-10-07 | $1.69 | $1.61 | $0.08 | 2,016,766.0 | -4.12% |
| 2026-10-06 | $1.77 | $1.70 | $0.07 | 1,424,647.0 | -2.30% |
| 2026-10-05 | $1.83 | $1.71 | $0.125 | 1,700,084.0 | -2.79% |
| 2026-10-02 | $1.84 | $1.76 | $0.08 | 1,122,177.0 | -0.56% |
| 2026-10-01 | $1.83 | $1.74 | $0.09 | 1,214,778.0 | +0.56% |
| 2026-09-30 | $1.88 | $1.77 | $0.10 | 1,105,826.0 | -1.10% |
| 2026-09-29 | $1.86 | $1.77 | $0.09 | 1,500,098.0 | -1.09% |
| 2026-09-28 | $1.90 | $1.82 | $0.075 | 1,178,418.0 | -3.68% |
| 2026-09-25 | $1.95 | $1.85 | $0.10 | 1,387,004.0 | +1.06% |
| 2026-09-24 | $1.89 | $1.81 | $0.08 | 1,770,816.0 | -0.27% |
| 2026-09-23 | $2.00 | $1.88 | $0.12 | 1,696,110.0 | -7.14% |
| 2026-09-22 | $2.03 | $1.96 | $0.07 | 1,611,395.0 | +2.78% |
American Resources Corp-Aktien (AREC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American Resources Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AREC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American Resources Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American Resources Corp-Aktien (AREC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.84 | $1.11 | $0.73 | 27,365,106.0 | -36.87% |
| 2026-09 | $2.57 | $1.77 | $0.80 | 33,048,735.0 | -24.15% |
| 2026-08 | $2.95 | $1.74 | $1.22 | 50,463,167.0 | +31.84% |
| 2026-07 | $2.17 | $1.48 | $0.70 | 53,009,826.0 | -16.74% |
| 2026-06 | $2.82 | $1.83 | $0.99 | 76,729,558.0 | -2.27% |
| 2026-05 | $2.50 | $1.91 | $0.59 | 64,093,519.0 | -5.17% |
| 2026-04 | $2.57 | $2.00 | $0.57 | 57,097,347.0 | -4.13% |
| 2026-03 | $3.60 | $2.19 | $1.41 | 53,720,062.0 | -19.33% |
| 2026-02 | $3.44 | $2.65 | $0.80 | 69,046,288.0 | -5.06% |
| 2026-01 | $4.80 | $2.41 | $2.39 | 119,022,101.0 | +27.42% |
American Resources Corp-Aktien (AREC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.25 | $2.08 | $1.17 | 72,166,504.0 | -3.96% |
| 2025-11 | $4.94 | $2.50 | $2.44 | 180,164,616.0 | -27.79% |
| 2025-10 | $7.11 | $2.60 | $4.51 | 291,919,236.0 | +42.59% |
| 2025-09 | $3.33 | $1.73 | $1.60 | 74,383,435.0 | +31.07% |
| 2025-08 | $2.49 | $1.05 | $1.44 | 98,948,792.0 | +83.93% |
| 2025-07 | $1.58 | $0.78 | $0.805 | 41,059,286.0 | +35.20% |
| 2025-06 | $1.08 | $0.63 | $0.45 | 45,017,390.0 | +29.78% |
| 2025-05 | $0.9668 | $0.6136 | $0.3532 | 22,914,777.0 | -34.22% |
| 2025-04 | $1.68 | $0.38 | $1.30 | 297,923,111.0 | +107.71% |
| 2025-03 | $0.6919 | $0.4333 | $0.2586 | 26,923,055.0 | -27.34% |
| 2025-02 | $0.78 | $0.457 | $0.323 | 34,057,435.0 | -0.34% |
| 2025-01 | $0.92 | $0.6201 | $0.30 | 9,238,708.0 | -36.12% |
American Resources Corp-Aktien (AREC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.34 | $0.99 | $0.35 | 5,562,942.0 | -7.56% |
| 2024-11 | $1.33 | $0.84 | $0.49 | 7,263,298.0 | +14.42% |
| 2024-10 | $1.15 | $0.84 | $0.31 | 6,066,119.0 | +14.29% |
| 2024-09 | $0.988 | $0.41 | $0.578 | 5,568,341.0 | +77.08% |
| 2024-08 | $0.6599 | $0.4401 | $0.2198 | 4,841,543.0 | -18.34% |
| 2024-07 | $0.8498 | $0.602 | $0.2478 | 10,265,675.0 | -13.94% |
| 2024-06 | $1.23 | $0.5914 | $0.6386 | 13,055,434.0 | -36.42% |
| 2024-05 | $1.56 | $1.11 | $0.4494 | 5,813,884.0 | -19.58% |
| 2024-04 | $1.58 | $1.24 | $0.345 | 5,025,739.0 | +1.42% |
| 2024-03 | $1.78 | $1.35 | $0.43 | 4,892,229.0 | +0.71% |
| 2024-02 | $1.47 | $1.26 | $0.21 | 3,262,646.0 | +3.70% |
| 2024-01 | $1.71 | $1.34 | $0.365 | 4,982,307.0 | -9.40% |
0.27%
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):