American Resources Corp Class A (AREC)

AREC
🏛️ Vereinigte Staaten →
2.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 3.01 3.02 2.60 2.70 3.9M
2025-09-29 2.93 3.33 2.92 3.01 6.5M
2025-09-26 2.81 2.88 2.73 2.78 2.1M
2025-09-25 2.78 2.95 2.61 2.76 3.9M
2025-09-24 2.72 2.99 2.67 2.89 3.7M
2025-09-23 2.96 3.01 2.68 2.71 4.4M
2025-09-22 2.98 3.09 2.86 2.96 4.2M
2025-09-19 2.51 2.92 2.50 2.87 4.9M
2025-09-18 2.56 2.60 2.47 2.49 2.7M
2025-09-17 2.77 2.80 2.49 2.54 4.0M
2025-09-16 2.58 2.80 2.50 2.71 6.6M
2025-09-15 2.08 2.45 2.06 2.45 5.4M
2025-09-12 2.11 2.15 2.02 2.03 1.7M
2025-09-11 2.02 2.14 2.00 2.11 1.7M
2025-09-10 2.11 2.15 1.98 2.03 1.8M
2025-09-09 2.01 2.19 1.98 2.09 6.0M
2025-09-08 1.85 1.87 1.76 1.83 1.3M
2025-09-05 1.89 1.99 1.75 1.87 3.0M
2025-09-04 1.80 1.92 1.73 1.87 2.2M
2025-09-03 1.96 1.98 1.77 1.80 2.0M
2025-09-02 1.98 2.03 1.87 1.95 3.0M
2025-08-29 2.09 2.19 1.91 2.06 3.2M
2025-08-28 2.21 2.25 1.99 2.09 5.1M
2025-08-27 2.16 2.49 2.10 2.18 8.5M
2025-08-26 2.15 2.26 1.99 2.10 7.0M
2025-08-25 1.79 2.18 1.76 2.16 8.3M
2025-08-22 1.43 1.78 1.41 1.78 7.4M
2025-08-21 1.33 1.49 1.28 1.45 4.1M
2025-08-20 1.26 1.36 1.18 1.32 3.7M
2025-08-19 1.46 1.53 1.23 1.26 16.4M
2025-08-18 1.45 1.48 1.26 1.27 3.0M
2025-08-15 1.68 1.70 1.39 1.45 3.0M
2025-08-14 1.72 1.76 1.61 1.73 1.7M
2025-08-13 1.64 1.80 1.58 1.80 2.0M
2025-08-12 1.62 1.80 1.57 1.60 2.7M
2025-08-11 1.72 1.95 1.60 1.63 6.5M
2025-08-08 1.33 1.63 1.31 1.61 4.7M
2025-08-07 1.27 1.42 1.26 1.30 2.6M
2025-08-06 1.32 1.33 1.23 1.26 1.7M
2025-08-05 1.20 1.32 1.14 1.31 2.6M
2025-08-04 1.24 1.25 1.17 1.20 1.7M
2025-08-01 1.13 1.27 1.05 1.18 3.8M
2025-07-31 1.03 1.19 1.03 1.12 1.9M
2025-07-30 1.07 1.08 1.00 1.02 1.5M
2025-07-29 1.21 1.25 1.04 1.05 1.6M
2025-07-28 1.23 1.24 1.13 1.21 1.1M
2025-07-25 1.30 1.34 1.20 1.21 1.5M
2025-07-24 1.48 1.48 1.25 1.29 2.4M
2025-07-23 1.46 1.55 1.43 1.48 1.1M
2025-07-22 1.50 1.57 1.37 1.44 1.8M
2025-07-21 1.41 1.59 1.38 1.49 3.2M
2025-07-18 1.46 1.50 1.33 1.35 1.8M
2025-07-17 1.35 1.47 1.33 1.47 2.5M
2025-07-16 1.47 1.48 1.26 1.32 3.7M
2025-07-15 1.20 1.44 1.16 1.40 5.8M
2025-07-14 1.17 1.19 1.08 1.13 1.2M
2025-07-11 1.12 1.30 1.11 1.17 3.3M
2025-07-10 1.03 1.14 0.91 1.11 5.2M
2025-07-09 0.86 0.90 0.84 0.87 0.5M
2025-07-08 0.85 0.89 0.83 0.86 0.7M
2025-07-07 0.87 0.87 0.83 0.83 0.3M
2025-07-03 0.85 0.89 0.84 0.87 0.3M
2025-07-02 0.79 0.85 0.79 0.83 0.4M
2025-07-01 0.81 0.82 0.78 0.78 0.6M
2025-06-30 0.81 0.84 0.77 0.83 0.6M
2025-06-27 0.85 0.86 0.80 0.81 1.1M
2025-06-26 0.87 0.92 0.81 0.89 0.6M
2025-06-25 0.86 0.91 0.84 0.89 0.8M
2025-06-24 0.89 0.90 0.82 0.85 0.8M
2025-06-23 0.95 0.95 0.84 0.90 1.1M
2025-06-20 1.03 1.03 0.89 0.92 1.2M
2025-06-18 0.97 1.08 0.91 1.00 2.0M
2025-06-17 0.95 1.05 0.93 0.94 1.4M
2025-06-16 0.91 1.05 0.91 0.95 2.5M
2025-06-13 0.77 0.91 0.73 0.87 3.0M
2025-06-12 0.69 0.80 0.69 0.78 2.6M
2025-06-11 0.77 0.78 0.63 0.71 2.5M
2025-06-10 0.85 0.86 0.75 0.80 2.4M
2025-06-09 0.70 0.89 0.68 0.82 9.7M
2025-06-06 0.68 0.70 0.65 0.66 1.1M
2025-06-05 0.72 0.76 0.66 0.67 1.7M
2025-06-04 0.75 0.77 0.68 0.69 1.7M
2025-06-03 0.75 0.79 0.68 0.75 1.7M
2025-06-02 0.69 0.88 0.69 0.74 7.0M
2025-05-30 0.68 0.70 0.64 0.64 1.4M
2025-05-29 0.65 0.69 0.61 0.67 1.1M
2025-05-28 0.72 0.75 0.65 0.65 0.8M
2025-05-27 0.69 0.72 0.68 0.70 0.8M
2025-05-23 0.70 0.76 0.65 0.66 1.8M
2025-05-22 0.79 0.80 0.68 0.70 2.0M
2025-05-21 0.85 0.89 0.79 0.80 0.9M
2025-05-20 0.86 0.92 0.83 0.89 0.8M
2025-05-19 0.90 0.97 0.88 0.90 0.9M
2025-05-16 0.92 0.96 0.89 0.93 0.5M
2025-05-15 0.89 0.94 0.89 0.91 0.3M
2025-05-14 0.91 0.95 0.85 0.90 1.0M
2025-05-13 0.80 0.92 0.79 0.88 0.7M
2025-05-12 0.78 0.88 0.78 0.84 1.0M
2025-05-09 0.84 0.90 0.81 0.85 0.6M
2025-05-08 0.88 0.89 0.81 0.84 1.0M
2025-05-07 0.75 0.87 0.73 0.86 2.7M
2025-05-06 0.76 0.77 0.72 0.75 1.2M
2025-05-05 0.83 0.84 0.76 0.77 1.4M
2025-05-02 0.91 0.92 0.82 0.83 1.3M
2025-05-01 0.95 0.96 0.90 0.91 1.4M
2025-04-30 0.98 1.01 0.93 0.97 1.2M
2025-04-29 0.98 1.08 0.90 1.01 2.7M
2025-04-28 1.03 1.07 0.97 0.99 1.3M
2025-04-25 1.16 1.18 1.02 1.04 3.1M
2025-04-24 1.17 1.30 1.12 1.20 5.9M
2025-04-23 0.99 1.13 0.94 1.10 5.6M
2025-04-22 1.23 1.25 0.99 1.14 6.4M
2025-04-21 1.38 1.42 1.08 1.23 15.5M
2025-04-17 1.26 1.68 1.14 1.29 65.7M
2025-04-16 0.61 1.25 0.60 1.11 69.4M
2025-04-15 0.61 0.71 0.56 0.61 6.9M
2025-04-14 0.60 0.92 0.54 0.63 105.8M
2025-04-11 0.49 0.50 0.48 0.48 0.3M
2025-04-10 0.49 0.50 0.47 0.48 0.4M
2025-04-09 0.43 0.48 0.41 0.48 0.9M
2025-04-08 0.44 0.46 0.40 0.40 1.1M
2025-04-07 0.40 0.44 0.38 0.43 1.0M
2025-04-04 0.46 0.46 0.38 0.41 8.2M
2025-04-03 0.44 0.45 0.41 0.42 0.5M
2025-04-02 0.44 0.45 0.43 0.44 0.4M
2025-04-01 0.47 0.48 0.42 0.44 0.6M
2025-03-31 0.47 0.48 0.44 0.47 0.5M
2025-03-28 0.52 0.56 0.47 0.49 0.9M
2025-03-27 0.54 0.55 0.51 0.53 0.6M
2025-03-26 0.59 0.59 0.51 0.55 0.8M
2025-03-25 0.62 0.63 0.55 0.59 1.3M
2025-03-24 0.50 0.62 0.50 0.62 2.5M
2025-03-21 0.52 0.65 0.47 0.50 10.0M
2025-03-20 0.46 0.47 0.43 0.44 0.6M
2025-03-19 0.49 0.49 0.45 0.46 0.2M
2025-03-18 0.49 0.50 0.47 0.48 0.2M
2025-03-17 0.48 0.49 0.46 0.48 0.3M
2025-03-14 0.47 0.49 0.46 0.48 0.4M
2025-03-13 0.49 0.49 0.46 0.46 0.7M
2025-03-12 0.51 0.52 0.49 0.49 0.5M
2025-03-11 0.49 0.56 0.47 0.51 0.9M
2025-03-10 0.56 0.56 0.47 0.48 1.5M
2025-03-07 0.60 0.60 0.55 0.56 0.7M
2025-03-06 0.61 0.63 0.58 0.60 0.6M
2025-03-05 0.67 0.68 0.58 0.62 1.7M
2025-03-04 0.63 0.68 0.60 0.65 1.3M
2025-03-03 0.63 0.69 0.58 0.63 2.3M
2025-02-28 0.60 0.73 0.60 0.64 15.2M
2025-02-27 0.59 0.78 0.46 0.57 13.1M
2025-02-26 0.56 0.59 0.52 0.53 0.3M
2025-02-25 0.56 0.56 0.50 0.50 0.3M
2025-02-24 0.56 0.57 0.51 0.55 0.6M
2025-02-21 0.59 0.60 0.53 0.54 0.2M
2025-02-20 0.59 0.59 0.56 0.57 0.2M
2025-02-19 0.64 0.64 0.58 0.59 0.2M
2025-02-18 0.62 0.63 0.60 0.60 0.2M
2025-02-14 0.66 0.66 0.62 0.62 0.3M
2025-02-13 0.65 0.65 0.62 0.64 0.2M
2025-02-12 0.64 0.66 0.61 0.63 0.3M
2025-02-11 0.66 0.66 0.63 0.64 0.2M
2025-02-10 0.69 0.74 0.66 0.67 0.5M
2025-02-07 0.63 0.71 0.61 0.68 0.8M
2025-02-06 0.66 0.67 0.60 0.62 0.4M
2025-02-05 0.67 0.67 0.65 0.66 0.4M
2025-02-04 0.68 0.69 0.64 0.66 0.4M
2025-02-03 0.66 0.70 0.64 0.68 0.6M
2025-01-31 0.67 0.70 0.63 0.65 0.2M
2025-01-30 0.69 0.70 0.64 0.66 0.2M
2025-01-29 0.70 0.71 0.68 0.69 0.1M
2025-01-28 0.71 0.73 0.62 0.72 0.6M
2025-01-27 0.78 0.78 0.67 0.70 0.3M
2025-01-24 0.74 0.77 0.73 0.75 0.2M
2025-01-23 0.74 0.77 0.72 0.74 0.2M
2025-01-22 0.79 0.80 0.73 0.74 0.3M
2025-01-21 0.75 0.78 0.73 0.77 0.3M
2025-01-17 0.69 0.73 0.69 0.73 0.1M
2025-01-16 0.74 0.74 0.69 0.71 0.1M
2025-01-15 0.73 0.74 0.71 0.73 0.1M
2025-01-14 0.71 0.73 0.70 0.73 0.1M
2025-01-13 0.69 0.72 0.67 0.71 0.2M
2025-01-10 0.72 0.72 0.65 0.67 0.5M
2025-01-08 0.75 0.80 0.71 0.72 0.3M
2025-01-07 0.82 0.82 0.73 0.75 0.4M
2025-01-06 0.67 0.83 0.66 0.79 1.6M
2025-01-03 0.68 0.74 0.66 0.69 1.1M
2025-01-02 0.90 0.92 0.65 0.66 2.5M