Comparing Back to the side-by-side chart ↗
Americas Silver Corp (USAS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.83 | 4.00 | 3.76 | 3.78 | -2.07% | 3,247,100 |
| 2026-10-15 | 3.81 | 3.86 | 3.68 | 3.86 | +4.32% | 3,587,900 |
| 2026-10-14 | 3.88 | 3.97 | 3.63 | 3.70 | -7.96% | 3,960,500 |
| 2026-10-13 | 4.21 | 4.22 | 3.97 | 4.02 | -4.29% | 3,174,200 |
| 2026-10-12 | 4.31 | 4.32 | 4.18 | 4.20 | -3.67% | 1,436,700 |
| 2026-10-09 | 4.38 | 4.47 | 4.33 | 4.36 | +2.83% | 2,668,500 |
| 2026-10-08 | 4.15 | 4.27 | 4.11 | 4.24 | +1.68% | 3,431,700 |
| 2026-10-07 | 4.26 | 4.29 | 4.15 | 4.17 | -6.71% | 3,660,600 |
| 2026-10-06 | 4.44 | 4.51 | 4.33 | 4.47 | +0.90% | 2,554,100 |
| 2026-10-05 | 4.46 | 4.46 | 4.27 | 4.43 | +0.23% | 2,207,300 |
| 2026-10-02 | 4.50 | 4.53 | 4.35 | 4.42 | +0.45% | 2,752,500 |
| 2026-10-01 | 4.37 | 4.48 | 4.34 | 4.40 | +0.92% | 2,817,100 |
| 2026-09-30 | 4.54 | 4.60 | 4.36 | 4.36 | -3.11% | 3,326,600 |
| 2026-09-29 | 4.54 | 4.57 | 4.37 | 4.50 | +0.00% | 2,946,800 |
| 2026-09-28 | 4.50 | 4.60 | 4.44 | 4.50 | -6.83% | 4,089,900 |
| 2026-09-25 | 4.77 | 4.88 | 4.66 | 4.83 | +3.21% | 6,479,800 |
| 2026-09-24 | 4.76 | 4.79 | 4.61 | 4.68 | -3.51% | 2,898,200 |
| 2026-09-23 | 5.10 | 5.10 | 4.78 | 4.85 | -7.79% | 4,237,300 |
| 2026-09-22 | 5.04 | 5.32 | 5.02 | 5.26 | +4.78% | 2,965,900 |
| 2026-09-21 | 5.16 | 5.21 | 4.95 | 5.02 | -3.09% | 3,085,700 |
| 2026-09-18 | 5.16 | 5.28 | 5.00 | 5.18 | +2.37% | 4,852,100 |
| 2026-09-17 | 4.78 | 5.09 | 4.76 | 5.06 | +10.48% | 4,615,677 |
| 2026-09-16 | 4.78 | 4.79 | 4.50 | 4.58 | -2.35% | 5,034,800 |
| 2026-09-15 | 4.80 | 4.85 | 4.62 | 4.69 | -2.49% | 2,557,600 |
| 2026-09-14 | 4.89 | 4.90 | 4.67 | 4.81 | -4.75% | 4,141,900 |
| 2026-09-11 | 5.21 | 5.27 | 5.01 | 5.05 | -0.79% | 3,051,400 |
| 2026-09-10 | 5.08 | 5.27 | 5.04 | 5.09 | -4.50% | 3,219,700 |
| 2026-09-09 | 5.30 | 5.49 | 5.27 | 5.33 | +2.50% | 3,916,200 |
| 2026-09-08 | 5.35 | 5.48 | 5.16 | 5.20 | -2.99% | 3,978,700 |
| 2026-09-04 | 5.39 | 5.51 | 5.36 | 5.36 | -3.25% | 2,979,900 |
| 2026-09-03 | 5.65 | 5.68 | 5.41 | 5.54 | +2.03% | 4,635,400 |
| 2026-09-02 | 5.19 | 5.49 | 5.19 | 5.43 | +7.52% | 3,712,900 |
| 2026-09-01 | 5.10 | 5.31 | 5.03 | 5.05 | -5.96% | 4,293,400 |
| 2026-08-31 | 5.36 | 5.43 | 5.26 | 5.37 | -1.29% | 3,896,200 |
| 2026-08-28 | 5.82 | 5.84 | 5.35 | 5.44 | -5.23% | 6,346,700 |
| 2026-08-27 | 5.56 | 5.88 | 5.52 | 5.74 | +3.05% | 5,168,400 |
| 2026-08-26 | 5.50 | 5.67 | 5.45 | 5.57 | -0.89% | 4,137,400 |
| 2026-08-25 | 5.28 | 5.71 | 5.25 | 5.62 | +4.27% | 6,135,800 |
| 2026-08-24 | 5.47 | 5.51 | 5.23 | 5.39 | +0.00% | 4,141,500 |
| 2026-08-21 | 5.45 | 5.50 | 5.23 | 5.39 | +2.67% | 7,215,700 |
| 2026-08-20 | 5.29 | 5.40 | 5.17 | 5.25 | -2.60% | 6,142,900 |
| 2026-08-19 | 5.25 | 5.50 | 5.14 | 5.39 | +8.89% | 6,384,400 |
| 2026-08-18 | 5.05 | 5.15 | 4.90 | 4.95 | -4.07% | 4,908,600 |
| 2026-08-17 | 5.27 | 5.38 | 5.11 | 5.16 | -1.53% | 4,703,900 |
| 2026-08-14 | 5.07 | 5.33 | 5.05 | 5.24 | +3.76% | 5,012,800 |
| 2026-08-13 | 5.07 | 5.19 | 4.98 | 5.05 | -2.70% | 4,357,200 |
| 2026-08-12 | 5.34 | 5.36 | 5.13 | 5.19 | +0.97% | 4,262,000 |
| 2026-08-11 | 5.07 | 5.20 | 5.04 | 5.14 | +0.19% | 4,122,500 |
| 2026-08-10 | 4.99 | 5.19 | 4.96 | 5.13 | +2.40% | 4,975,800 |
| 2026-08-07 | 5.01 | 5.10 | 4.83 | 5.01 | +7.28% | 5,615,100 |
| 2026-08-06 | 4.71 | 4.88 | 4.60 | 4.67 | -2.91% | 5,151,400 |
| 2026-08-05 | 4.68 | 4.87 | 4.54 | 4.81 | +9.57% | 6,927,700 |
| 2026-08-04 | 4.24 | 4.52 | 4.18 | 4.39 | +7.33% | 6,644,000 |
| 2026-08-03 | 3.78 | 4.09 | 3.72 | 4.09 | +7.07% | 3,530,600 |
| 2026-07-31 | 3.86 | 3.89 | 3.69 | 3.82 | -3.05% | 3,958,300 |
| 2026-07-30 | 3.78 | 3.95 | 3.67 | 3.94 | +7.65% | 4,212,300 |
| 2026-07-29 | 3.82 | 3.89 | 3.60 | 3.66 | -5.67% | 4,514,700 |
| 2026-07-28 | 3.95 | 3.97 | 3.74 | 3.88 | -4.67% | 3,561,800 |
| 2026-07-27 | 4.07 | 4.12 | 3.87 | 4.07 | +2.52% | 3,629,100 |
| 2026-07-24 | 4.10 | 4.14 | 3.95 | 3.97 | -2.22% | 3,821,800 |
| 2026-07-23 | 4.00 | 4.11 | 3.91 | 4.06 | -2.87% | 5,214,100 |
| 2026-07-22 | 4.30 | 4.43 | 4.12 | 4.18 | +1.21% | 6,462,900 |
| 2026-07-21 | 3.91 | 4.15 | 3.87 | 4.13 | +9.84% | 4,066,000 |
| 2026-07-20 | 3.78 | 3.84 | 3.71 | 3.76 | -0.53% | 2,963,900 |
| 2026-07-17 | 3.63 | 3.82 | 3.53 | 3.78 | +1.07% | 4,314,800 |
| 2026-07-16 | 3.91 | 3.92 | 3.67 | 3.74 | -7.20% | 3,768,900 |
| 2026-07-15 | 4.20 | 4.24 | 3.88 | 4.03 | -4.05% | 4,359,300 |
| 2026-07-14 | 4.26 | 4.33 | 4.12 | 4.20 | +3.96% | 2,328,300 |
| 2026-07-13 | 4.14 | 4.20 | 3.98 | 4.04 | -6.05% | 3,468,300 |
| 2026-07-10 | 4.42 | 4.46 | 4.27 | 4.30 | -3.59% | 3,636,900 |
| 2026-07-09 | 4.33 | 4.51 | 4.26 | 4.46 | +5.94% | 2,555,100 |
| 2026-07-08 | 4.27 | 4.34 | 4.07 | 4.21 | -3.88% | 2,965,800 |
| 2026-07-07 | 4.81 | 4.81 | 4.32 | 4.38 | -10.25% | 4,444,300 |
| 2026-07-06 | 5.05 | 5.11 | 4.87 | 4.88 | -0.20% | 2,739,400 |
| 2026-07-02 | 4.96 | 5.19 | 4.76 | 4.89 | +3.16% | 4,246,300 |
| 2026-07-01 | 4.70 | 5.03 | 4.67 | 4.74 | +0.42% | 2,194,700 |
| 2026-06-30 | 4.69 | 4.79 | 4.53 | 4.72 | +0.64% | 2,700,800 |
| 2026-06-29 | 4.67 | 4.74 | 4.54 | 4.69 | -2.49% | 4,122,300 |
| 2026-06-26 | 4.88 | 5.03 | 4.77 | 4.81 | +0.42% | 3,398,600 |
| 2026-06-25 | 4.69 | 4.93 | 4.55 | 4.79 | +5.04% | 3,932,600 |
| 2026-06-24 | 4.65 | 4.71 | 4.47 | 4.56 | -6.94% | 4,592,800 |
| 2026-06-23 | 5.00 | 5.15 | 4.88 | 4.90 | -8.07% | 3,896,000 |
| 2026-06-22 | 5.33 | 5.46 | 5.17 | 5.33 | -0.56% | 2,975,800 |
| 2026-06-18 | 5.74 | 5.93 | 5.31 | 5.36 | -6.94% | 5,923,500 |
| 2026-06-17 | 5.86 | 6.25 | 5.74 | 5.76 | -2.04% | 4,997,300 |
| 2026-06-16 | 5.80 | 5.99 | 5.72 | 5.88 | +2.08% | 4,023,600 |
| 2026-06-15 | 5.75 | 6.01 | 5.70 | 5.76 | +9.09% | 4,728,300 |
| 2026-06-12 | 5.09 | 5.35 | 5.03 | 5.28 | +5.81% | 4,352,400 |
| 2026-06-11 | 4.63 | 5.00 | 4.56 | 4.99 | +9.19% | 4,085,700 |
| 2026-06-10 | 4.54 | 4.77 | 4.52 | 4.57 | -3.18% | 4,293,200 |
| 2026-06-09 | 4.98 | 5.08 | 4.51 | 4.72 | -4.84% | 5,189,000 |
| 2026-06-08 | 5.02 | 5.08 | 4.87 | 4.96 | +0.81% | 3,256,200 |
| 2026-06-05 | 5.65 | 5.65 | 4.88 | 4.92 | -15.46% | 5,838,000 |
| 2026-06-04 | 5.92 | 6.02 | 5.76 | 5.82 | -1.02% | 3,757,200 |
| 2026-06-03 | 6.24 | 6.28 | 5.86 | 5.88 | -8.55% | 3,738,400 |
| 2026-06-02 | 6.36 | 6.55 | 6.24 | 6.43 | +2.88% | 3,600,500 |
| 2026-06-01 | 5.97 | 6.36 | 5.82 | 6.25 | +1.46% | 4,269,900 |
| 2026-05-29 | 6.08 | 6.33 | 5.97 | 6.16 | +1.65% | 3,722,200 |
| 2026-05-28 | 5.74 | 6.16 | 5.69 | 6.06 | +3.41% | 4,415,600 |
| 2026-05-27 | 5.68 | 5.93 | 5.61 | 5.86 | +0.00% | 3,597,300 |
| 2026-05-26 | 5.97 | 6.07 | 5.77 | 5.86 | +1.03% | 5,251,300 |
| 2026-05-22 | 5.68 | 5.87 | 5.55 | 5.80 | +1.58% | 3,586,300 |
| 2026-05-21 | 5.44 | 5.84 | 5.40 | 5.71 | +2.51% | 4,272,000 |
| 2026-05-20 | 5.69 | 5.76 | 5.49 | 5.57 | -1.42% | 6,944,700 |
| 2026-05-19 | 5.67 | 5.79 | 5.49 | 5.65 | -2.75% | 3,769,000 |
| 2026-05-18 | 6.37 | 6.37 | 5.62 | 5.81 | -7.04% | 7,014,000 |
| 2026-05-15 | 6.24 | 6.55 | 6.10 | 6.25 | -12.59% | 14,896,100 |
| 2026-05-14 | 7.31 | 7.31 | 6.89 | 7.15 | -1.38% | 4,699,100 |
| 2026-05-13 | 7.32 | 7.51 | 7.02 | 7.25 | -2.16% | 5,235,200 |
| 2026-05-12 | 6.93 | 7.48 | 6.72 | 7.41 | +3.78% | 6,138,600 |
| 2026-05-11 | 6.92 | 7.22 | 6.80 | 7.14 | +7.69% | 7,096,200 |
| 2026-05-08 | 6.58 | 6.73 | 6.30 | 6.63 | +3.92% | 4,163,800 |
| 2026-05-07 | 6.77 | 7.04 | 6.33 | 6.38 | -1.69% | 6,203,300 |
| 2026-05-06 | 5.94 | 6.56 | 5.87 | 6.49 | +17.15% | 10,547,000 |
| 2026-05-05 | 6.04 | 6.10 | 5.52 | 5.54 | -5.30% | 4,278,500 |
| 2026-05-04 | 5.73 | 6.07 | 5.67 | 5.85 | -0.34% | 4,450,200 |
| 2026-05-01 | 5.69 | 5.89 | 5.61 | 5.87 | +2.62% | 3,906,800 |
| 2026-04-30 | 5.73 | 5.88 | 5.63 | 5.72 | +4.00% | 3,566,700 |
| 2026-04-29 | 5.57 | 5.60 | 5.40 | 5.50 | -3.00% | 3,402,700 |
| 2026-04-28 | 5.70 | 5.80 | 5.52 | 5.67 | -4.06% | 3,561,700 |
| 2026-04-27 | 5.90 | 5.94 | 5.72 | 5.91 | +1.03% | 3,364,000 |
| 2026-04-24 | 6.05 | 6.07 | 5.82 | 5.85 | -1.52% | 5,306,400 |
| 2026-04-23 | 6.10 | 6.16 | 5.71 | 5.94 | -4.81% | 5,326,000 |
| 2026-04-22 | 6.20 | 6.40 | 6.07 | 6.24 | +4.35% | 3,768,600 |
| 2026-04-21 | 6.43 | 6.52 | 5.96 | 5.98 | -8.00% | 5,823,300 |
| 2026-04-20 | 6.46 | 6.53 | 6.09 | 6.50 | -0.76% | 6,443,800 |
| 2026-04-17 | 6.75 | 6.98 | 6.52 | 6.55 | +1.71% | 6,626,900 |
| 2026-04-16 | 6.19 | 6.78 | 6.17 | 6.44 | +5.57% | 8,095,400 |
| 2026-04-15 | 6.01 | 6.33 | 5.84 | 6.10 | +1.16% | 4,633,500 |
| 2026-04-14 | 5.94 | 6.18 | 5.89 | 6.03 | +5.79% | 4,692,800 |
| 2026-04-13 | 5.50 | 5.72 | 5.42 | 5.70 | +1.60% | 3,486,200 |
| 2026-04-10 | 5.75 | 5.87 | 5.55 | 5.61 | -1.75% | 3,179,900 |
| 2026-04-09 | 5.61 | 5.88 | 5.45 | 5.71 | +1.78% | 4,873,000 |
| 2026-04-08 | 5.95 | 5.98 | 5.50 | 5.61 | +4.86% | 4,531,500 |
| 2026-04-07 | 5.36 | 5.52 | 5.16 | 5.35 | -2.55% | 4,525,800 |
| 2026-04-06 | 5.52 | 5.55 | 5.31 | 5.49 | -0.54% | 3,433,000 |
| 2026-04-02 | 5.13 | 5.62 | 5.10 | 5.52 | -1.25% | 4,803,600 |
| 2026-04-01 | 5.45 | 5.76 | 5.32 | 5.59 | +7.09% | 6,643,200 |
| 2026-03-31 | 4.99 | 5.27 | 4.91 | 5.22 | +11.78% | 6,026,700 |
| 2026-03-30 | 5.41 | 5.47 | 4.56 | 4.67 | -15.09% | 12,898,900 |
| 2026-03-27 | 5.30 | 5.65 | 5.23 | 5.50 | +3.58% | 5,603,200 |
| 2026-03-26 | 5.60 | 5.72 | 5.29 | 5.31 | -9.23% | 4,781,300 |
| 2026-03-25 | 6.21 | 6.24 | 5.81 | 5.85 | +0.69% | 4,902,400 |
| 2026-03-24 | 5.69 | 5.83 | 5.57 | 5.81 | -1.86% | 7,080,300 |
| 2026-03-23 | 5.37 | 6.04 | 5.33 | 5.92 | +10.04% | 7,292,700 |
| 2026-03-20 | 5.97 | 5.98 | 5.26 | 5.38 | -8.81% | 23,255,000 |
| 2026-03-19 | 5.96 | 6.17 | 5.53 | 5.90 | -9.92% | 10,621,900 |
| 2026-03-18 | 7.15 | 7.17 | 6.51 | 6.55 | -11.13% | 6,368,000 |
| 2026-03-17 | 7.38 | 7.67 | 7.24 | 7.37 | -0.27% | 4,249,400 |
| 2026-03-16 | 7.30 | 7.75 | 7.14 | 7.39 | +0.41% | 6,332,000 |
| 2026-03-13 | 8.03 | 8.08 | 7.28 | 7.36 | -8.34% | 4,920,700 |
| 2026-03-12 | 8.39 | 8.41 | 7.96 | 8.03 | -5.42% | 4,841,200 |
| 2026-03-11 | 8.25 | 8.55 | 8.06 | 8.49 | -1.28% | 4,026,600 |
| 2026-03-10 | 8.36 | 8.83 | 8.30 | 8.60 | +5.26% | 4,670,900 |
| 2026-03-09 | 7.90 | 8.25 | 7.48 | 8.17 | -0.49% | 6,176,300 |
| 2026-03-06 | 8.31 | 8.60 | 7.98 | 8.21 | -3.64% | 5,949,900 |
| 2026-03-05 | 9.23 | 9.29 | 8.23 | 8.52 | -10.22% | 7,353,200 |
| 2026-03-04 | 9.27 | 9.54 | 9.06 | 9.49 | +4.86% | 5,043,300 |
| 2026-03-03 | 9.21 | 9.28 | 8.59 | 9.05 | -9.77% | 6,447,000 |
| 2026-03-02 | 9.88 | 10.06 | 9.13 | 10.03 | +2.45% | 9,217,800 |
| 2026-02-27 | 9.46 | 9.82 | 9.34 | 9.79 | +3.49% | 6,133,400 |
| 2026-02-26 | 8.78 | 9.48 | 8.58 | 9.46 | +6.05% | 5,787,100 |
| 2026-02-25 | 9.02 | 9.19 | 8.79 | 8.92 | +2.29% | 6,734,800 |
| 2026-02-24 | 7.82 | 8.88 | 7.77 | 8.72 | +7.92% | 6,682,100 |
| 2026-02-23 | 8.08 | 8.43 | 7.88 | 8.08 | +3.46% | 9,894,400 |
| 2026-02-20 | 7.70 | 8.07 | 7.44 | 7.81 | +0.77% | 15,747,600 |
| 2026-02-19 | 7.39 | 7.77 | 7.28 | 7.75 | +3.33% | 5,910,100 |
| 2026-02-18 | 7.46 | 7.74 | 7.41 | 7.50 | +3.31% | 4,931,500 |
| 2026-02-17 | 7.09 | 7.45 | 6.80 | 7.26 | -3.59% | 8,573,500 |
| 2026-02-13 | 7.34 | 7.69 | 7.30 | 7.53 | +4.87% | 5,674,500 |
| 2026-02-12 | 7.97 | 8.09 | 7.15 | 7.18 | -11.25% | 7,745,300 |
| 2026-02-11 | 8.57 | 8.64 | 7.88 | 8.09 | -2.53% | 7,289,400 |
| 2026-02-10 | 8.50 | 8.66 | 8.01 | 8.30 | +3.75% | 6,914,800 |
| 2026-02-09 | 7.35 | 8.04 | 7.23 | 8.00 | +12.20% | 5,377,700 |
| 2026-02-06 | 6.55 | 7.16 | 6.55 | 7.13 | +8.52% | 4,547,600 |
| 2026-02-05 | 6.86 | 7.18 | 6.54 | 6.57 | -10.98% | 6,299,000 |
| 2026-02-04 | 7.88 | 7.93 | 7.00 | 7.38 | -2.89% | 6,625,900 |
| 2026-02-03 | 7.72 | 7.75 | 7.11 | 7.60 | +8.42% | 7,467,200 |
| 2026-02-02 | 7.40 | 7.63 | 6.88 | 7.01 | -5.53% | 8,216,500 |
| 2026-01-30 | 7.36 | 8.27 | 7.21 | 7.42 | -14.22% | 10,837,300 |
| 2026-01-29 | 9.30 | 9.49 | 8.37 | 8.65 | -6.28% | 12,926,900 |
| 2026-01-28 | 9.49 | 9.51 | 8.86 | 9.23 | -1.81% | 8,047,500 |
| 2026-01-27 | 8.95 | 9.52 | 8.82 | 9.40 | +4.33% | 10,423,400 |
| 2026-01-26 | 10.37 | 10.50 | 8.96 | 9.01 | -3.01% | 15,329,400 |
| 2026-01-23 | 8.83 | 9.41 | 8.50 | 9.29 | +9.55% | 12,738,900 |
| 2026-01-22 | 7.26 | 8.59 | 7.15 | 8.48 | +18.93% | 10,566,300 |
| 2026-01-21 | 7.14 | 7.34 | 6.88 | 7.13 | +2.89% | 9,559,700 |
| 2026-01-20 | 6.88 | 6.94 | 6.58 | 6.93 | +6.94% | 5,823,700 |
| 2026-01-16 | 6.12 | 6.48 | 5.91 | 6.48 | +4.85% | 6,615,600 |
| 2026-01-15 | 6.00 | 6.27 | 5.86 | 6.18 | +1.15% | 6,060,400 |
| 2026-01-14 | 6.07 | 6.15 | 5.81 | 6.11 | +3.21% | 6,016,700 |
| 2026-01-13 | 6.30 | 6.34 | 5.89 | 5.92 | -2.79% | 4,702,700 |
| 2026-01-12 | 6.08 | 6.21 | 5.98 | 6.09 | +5.00% | 6,488,400 |
| 2026-01-09 | 5.52 | 5.83 | 5.44 | 5.80 | +8.01% | 7,500,400 |
| 2026-01-08 | 5.50 | 5.52 | 5.22 | 5.37 | -4.62% | 5,990,200 |
| 2026-01-07 | 5.08 | 5.70 | 4.85 | 5.63 | +6.03% | 17,150,600 |
| 2026-01-06 | 5.24 | 5.32 | 5.13 | 5.31 | +3.11% | 4,659,700 |
| 2026-01-05 | 5.39 | 5.39 | 5.15 | 5.15 | +0.78% | 5,050,100 |
| 2026-01-02 | 5.27 | 5.38 | 4.89 | 5.11 | +0.00% | 5,317,700 |
| 2025-12-31 | 5.22 | 5.29 | 5.09 | 5.11 | -4.31% | 4,758,700 |
| 2025-12-30 | 5.60 | 5.67 | 5.32 | 5.34 | -1.29% | 5,769,600 |
| 2025-12-29 | 5.88 | 5.90 | 5.36 | 5.41 | -12.46% | 6,697,300 |
| 2025-12-26 | 5.95 | 6.24 | 5.79 | 6.18 | +6.55% | 4,898,100 |
| 2025-12-24 | 5.79 | 5.86 | 5.66 | 5.80 | -1.19% | 2,283,500 |
| 2025-12-23 | 5.96 | 5.96 | 5.64 | 5.87 | +0.69% | 5,502,700 |
| 2025-12-22 | 5.87 | 5.98 | 5.71 | 5.83 | +5.42% | 5,328,900 |
| 2025-12-19 | 5.36 | 5.58 | 5.31 | 5.53 | +3.95% | 6,224,900 |
| 2025-12-18 | 5.40 | 5.53 | 5.27 | 5.32 | -1.48% | 3,041,500 |
| 2025-12-17 | 5.69 | 5.70 | 5.36 | 5.40 | -3.05% | 3,328,200 |
| 2025-12-16 | 5.82 | 5.92 | 5.51 | 5.57 | -3.97% | 2,702,600 |
| 2025-12-15 | 5.88 | 5.95 | 5.68 | 5.80 | +0.52% | 4,429,600 |
| 2025-12-12 | 5.88 | 5.90 | 5.49 | 5.77 | +0.00% | 5,076,600 |
| 2025-12-11 | 5.19 | 5.78 | 5.16 | 5.77 | +11.39% | 6,599,000 |
| 2025-12-10 | 4.95 | 5.26 | 4.81 | 5.18 | +4.65% | 4,214,500 |
| 2025-12-09 | 4.63 | 5.02 | 4.61 | 4.95 | +7.14% | 3,887,500 |
| 2025-12-08 | 4.58 | 4.75 | 4.45 | 4.62 | +0.87% | 1,650,100 |
| 2025-12-05 | 4.56 | 4.81 | 4.53 | 4.58 | +2.46% | 2,515,800 |
| 2025-12-04 | 4.41 | 4.52 | 4.25 | 4.47 | -0.45% | 2,574,700 |
| 2025-12-03 | 4.52 | 4.65 | 4.42 | 4.49 | -0.22% | 2,481,700 |
| 2025-12-02 | 4.60 | 4.64 | 4.32 | 4.50 | -4.66% | 2,577,800 |
| 2025-12-01 | 4.60 | 4.73 | 4.51 | 4.72 | +6.31% | 5,139,700 |
| 2025-11-28 | 4.35 | 4.51 | 4.34 | 4.44 | +4.23% | 4,110,300 |
| 2025-11-26 | 4.06 | 4.29 | 4.04 | 4.26 | +6.23% | 2,550,600 |
| 2025-11-25 | 3.98 | 4.07 | 3.85 | 4.01 | +1.52% | 2,012,400 |
| 2025-11-24 | 3.61 | 3.97 | 3.61 | 3.95 | +8.82% | 2,975,500 |
| 2025-11-21 | 3.60 | 3.73 | 3.52 | 3.63 | +0.00% | 7,811,700 |
| 2025-11-20 | 3.90 | 4.04 | 3.61 | 3.63 | -6.20% | 3,707,900 |
| 2025-11-19 | 3.89 | 4.02 | 3.80 | 3.87 | +1.84% | 2,673,800 |
| 2025-11-18 | 3.68 | 3.87 | 3.66 | 3.80 | +2.43% | 2,694,000 |
| 2025-11-17 | 3.81 | 3.89 | 3.64 | 3.71 | -4.38% | 3,209,600 |
| 2025-11-14 | 3.84 | 3.94 | 3.70 | 3.88 | -4.67% | 2,218,300 |
| 2025-11-13 | 4.45 | 4.48 | 3.97 | 4.07 | -8.33% | 4,832,300 |
| 2025-11-12 | 4.28 | 4.49 | 4.21 | 4.44 | +4.72% | 3,048,400 |
| 2025-11-11 | 4.42 | 4.44 | 4.09 | 4.24 | -0.70% | 2,259,800 |
| 2025-11-10 | 4.14 | 4.34 | 4.00 | 4.27 | +9.77% | 4,103,200 |
| 2025-11-07 | 3.76 | 3.93 | 3.68 | 3.89 | +5.14% | 2,969,300 |
| 2025-11-06 | 3.77 | 3.90 | 3.70 | 3.70 | -0.27% | 2,932,500 |
| 2025-11-05 | 3.69 | 3.75 | 3.53 | 3.71 | +3.34% | 3,311,000 |
| 2025-11-04 | 3.69 | 3.73 | 3.55 | 3.59 | -6.99% | 2,265,200 |
| 2025-11-03 | 4.00 | 4.13 | 3.82 | 3.86 | -2.77% | 2,138,000 |
| 2025-10-31 | 4.10 | 4.16 | 3.96 | 3.97 | -4.34% | 2,169,200 |
| 2025-10-30 | 4.02 | 4.23 | 4.01 | 4.15 | +2.22% | 1,938,200 |
| 2025-10-29 | 4.22 | 4.25 | 4.01 | 4.06 | -0.73% | 2,697,700 |
| 2025-10-28 | 3.72 | 4.14 | 3.71 | 4.09 | +4.34% | 2,629,500 |
| 2025-10-27 | 3.82 | 4.00 | 3.72 | 3.92 | -2.49% | 3,292,800 |
| 2025-10-24 | 4.07 | 4.20 | 4.01 | 4.02 | -4.29% | 3,284,600 |
| 2025-10-23 | 4.14 | 4.22 | 4.04 | 4.20 | +3.70% | 3,088,800 |
| 2025-10-22 | 3.75 | 4.09 | 3.72 | 4.05 | +0.25% | 3,428,600 |
| 2025-10-21 | 4.16 | 4.24 | 3.85 | 4.04 | -12.74% | 5,122,800 |
| 2025-10-20 | 4.65 | 4.70 | 4.46 | 4.63 | +3.12% | 2,132,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+45.21%). Schwächster Monat: Mär (-47.96%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Americas Silver Corp (USAS)?
3.78 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von USAS?
10.50 im Hoch und 3.52 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Americas Silver Corp?
Historisch war der stärkste Kalendermonat von USAS der Jan (Durchschnitt +45.21%), der schwächste der Mär (Durchschnitt -47.96%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 288 Tageskerzen im Closelook-Datenlake.