Deutsche Märkte schließen in 1 Stunde 1 Minute

Premier American Uranium Inc. (PUR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,3500-0,0500 (-2,08%)
Ab 10:11AM EDT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20242,36002,36002,35002,35002,3500704
22. Mai 20242,29002,40002,20002,40002,400011.640
21. Mai 20242,35002,35002,14002,29002,290018.896
17. Mai 20242,25002,38002,22002,26002,260054.031
16. Mai 20242,34002,38002,20002,22002,220064.645
15. Mai 20242,07002,40002,07002,24002,240021.944
14. Mai 20242,27002,27002,07002,07002,07006.305
13. Mai 20242,38002,44002,27002,27002,270015.874
10. Mai 20242,38002,43002,37002,40002,40008.764
09. Mai 20242,47002,47002,33002,38002,380029.456
08. Mai 20242,51002,65002,40002,48002,4800100.704
07. Mai 20242,30002,37502,26002,28002,28007.665
06. Mai 20242,34002,40002,28002,32002,32009.941
03. Mai 20242,35002,60002,31002,36002,360026.964
02. Mai 20242,20002,39002,12002,34002,34009.089
01. Mai 20242,33002,39002,20002,20002,200032.761
30. Apr. 20242,35002,35002,11002,23002,23008.736
29. Apr. 20242,32002,39002,30002,37002,370012.937
26. Apr. 20242,25002,30002,25002,30002,30009.807
25. Apr. 20242,25002,37002,18002,18002,180019.133
24. Apr. 20242,40002,40002,36002,36002,3600974
23. Apr. 20242,59002,59002,36002,40002,400024.212
22. Apr. 20242,59002,61002,58002,61002,610020.834
19. Apr. 20242,59002,61002,58002,61002,6100104.089
18. Apr. 20242,59002,61002,55002,59002,590076.957
17. Apr. 20242,64002,64002,58002,61002,610077.192
16. Apr. 20242,60002,64002,57002,64002,6400111.711
15. Apr. 20242,59002,69002,54002,62002,6200181.855
12. Apr. 20242,55002,60002,52002,58002,5800113.878
11. Apr. 20242,60002,67002,52002,59002,590088.174
10. Apr. 20242,60002,61002,52002,61002,610047.891
09. Apr. 20242,53002,61002,52002,59002,590060.617
08. Apr. 20242,60002,63002,44002,63002,6300119.763
05. Apr. 20242,55002,64002,45002,59002,590081.130
04. Apr. 20242,56002,57002,45002,50002,5000122.199
03. Apr. 20242,45002,58002,44002,58002,5800143.124
02. Apr. 20242,50002,73002,42002,50002,500070.076
01. Apr. 20242,67002,67002,38002,50002,5000103.415
28. März 20242,60002,80002,10002,80002,8000261.125
27. März 20242,85002,86002,47002,60002,6000226.248
26. März 20242,45002,99002,39002,99002,9900161.752
25. März 20242,50002,63002,45002,47502,475055.970
22. März 20242,47002,61002,41002,50002,500049.556
21. März 20242,67002,68002,45002,50002,500061.510
20. März 20242,99002,99002,59002,63002,630088.665
19. März 20242,99002,99002,92002,98002,980040.865
18. März 20242,90002,98002,74002,98002,9800142.242
15. März 20242,70002,75002,51002,54002,540033.494
14. März 20242,34002,75002,34002,47002,470025.421
13. März 20242,50002,50002,24002,24002,24007.979
12. März 20242,32002,51002,32002,44002,440021.655
11. März 20242,19002,40002,19002,35002,35009.008
08. März 20242,10002,11002,05002,11002,11003.792
07. März 20242,02002,15002,01002,10002,10007.698
06. März 20242,02002,06002,00002,01002,01005.204
05. März 20242,07002,10002,05002,05002,05004.195
04. März 20242,20002,20002,10002,10002,10008.883
01. März 20242,20002,25002,15002,20002,200010.302
29. Feb. 20242,22002,39002,02002,19002,190019.595
28. Feb. 20242,30002,34002,22002,22002,22005.090
27. Feb. 20242,22002,36002,17002,35002,35007.634
26. Feb. 20242,30002,32002,11002,22002,220010.061
23. Feb. 20242,45002,46002,30002,30002,300013.230
22. Feb. 20242,48002,51002,27002,40002,400016.101
21. Feb. 20242,10002,42002,06002,38002,380025.317
20. Feb. 20242,55002,59002,02002,10002,100025.135
16. Feb. 20242,64002,64002,58002,58002,580017.032
15. Feb. 20242,59002,65002,59002,62002,620012.920
14. Feb. 20242,84002,89002,52002,61002,610024.824
13. Feb. 20242,99002,99002,80002,90002,900021.690
12. Feb. 20243,10003,29002,90002,90002,900019.936
09. Feb. 20242,94003,09002,93003,09003,090014.212
08. Feb. 20242,95003,05002,88002,91002,9100105.122
07. Feb. 20242,85003,11002,84002,90002,9000140.616
06. Feb. 20242,62002,75002,62002,72002,720029.539
05. Feb. 20242,60002,60002,42002,55002,550056.808
02. Feb. 20242,60002,60002,50002,55002,55007.589
01. Feb. 20242,60002,60002,57502,60002,600045.949
31. Jan. 20242,50002,60002,49002,55002,550073.902
30. Jan. 20242,60002,65002,50002,50002,500013.350
29. Jan. 20242,60002,72002,55002,60002,600015.287
26. Jan. 20242,55002,65002,50002,60002,600014.837
25. Jan. 20242,72002,75002,55002,55002,550036.362
24. Jan. 20242,83002,85002,70002,72002,720024.682
23. Jan. 20242,60002,83002,60002,83002,830025.889
22. Jan. 20242,70002,75002,62002,62002,620015.785
19. Jan. 20242,80002,80002,65002,67002,670018.178
18. Jan. 20242,85002,85002,69002,70002,700022.361
17. Jan. 20242,81002,88002,76002,85002,850033.496
16. Jan. 20242,90003,00002,75002,85002,850085.938
15. Jan. 20242,50002,98002,50002,90002,900040.436
12. Jan. 20242,15002,70001,98002,46002,4600136.822
11. Jan. 20242,00002,05002,00002,05002,05008.586
10. Jan. 20242,00002,06001,97002,00002,000036.723
09. Jan. 20241,72001,98001,72001,90001,900029.835
08. Jan. 20241,60001,75001,60001,75001,750030.306
05. Jan. 20241,52001,66001,51001,58001,580041.716
04. Jan. 20241,55001,55001,51001,53001,53006.140
03. Jan. 20241,54001,55001,50001,51001,51005.607
02. Jan. 20241,55001,58001,50001,55001,550014.983
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...