Deutsche Märkte geschlossen

Allied Nevada Gold Corp. (3AI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,44-0,44 (-1,04%)
Börsenschluss: 05:35PM CET
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202242,2942,4442,2942,4442,441
24. Nov. 202242,8942,8942,8942,8942,89-
23. Nov. 202242,6642,6642,6642,6642,66-
22. Nov. 202242,1842,1842,1842,1842,18-
21. Nov. 202242,4442,4442,2242,2242,22201
18. Nov. 202242,5942,5942,5942,5942,59-
17. Nov. 202242,9742,9742,9742,9742,97-
16. Nov. 202246,0646,0644,5744,5744,5791
15. Nov. 202243,9045,9943,9045,9945,99238
14. Nov. 202245,8645,9045,3145,3145,3144
11. Nov. 202246,2446,2445,7245,7245,729
10. Nov. 202245,4945,6545,4945,6545,6576
09. Nov. 202241,7441,7441,0641,0641,06100
08. Nov. 202242,1943,2642,1943,2643,2625
07. Nov. 202243,2443,2441,6742,1942,19281
04. Nov. 202248,7748,7748,7748,7748,77-
03. Nov. 202249,2149,2148,5148,7748,77115
02. Nov. 202250,1850,1848,8048,8048,80111
01. Nov. 202250,0050,0049,1149,1149,11100
31. Okt. 202249,6549,6549,6549,6549,65-
28. Okt. 202248,6748,6748,6748,6748,67-
27. Okt. 202247,8147,8147,8047,8047,8038
26. Okt. 202247,5947,5947,4747,4747,47183
25. Okt. 202248,9448,9448,9448,9448,94-
24. Okt. 202248,1848,1848,1848,1848,18-
21. Okt. 202249,5649,5647,9247,9247,92102
20. Okt. 202252,8052,8052,8052,8052,80-
19. Okt. 202252,8052,8052,8052,8052,8018
18. Okt. 202251,4051,4051,4051,4051,40-
17. Okt. 202249,6749,6749,6749,6749,67-
14. Okt. 202247,9547,9547,9547,9547,951
13. Okt. 202247,7447,7446,8847,6347,63195
12. Okt. 202250,4650,4648,8648,8648,8646
11. Okt. 202251,9151,9151,4651,6451,64180
10. Okt. 202253,4653,4653,4653,4653,46-
07. Okt. 202256,8856,8855,4555,4555,4520
06. Okt. 202258,5358,5358,5358,5358,53-
05. Okt. 202258,5658,5658,5658,5658,56-
04. Okt. 202258,7659,0558,7659,0559,055
03. Okt. 202256,8157,2856,8057,2857,28171
30. Sept. 202259,0859,0859,0859,0859,08-
29. Sept. 202261,2061,2061,2061,2061,20-
28. Sept. 202261,2061,2061,2061,2061,20-
27. Sept. 202262,6162,6161,6561,6561,6522
26. Sept. 202261,1161,1161,1161,1161,11-
23. Sept. 202262,3062,3060,0560,0560,05150
22. Sept. 202266,1066,1066,1066,1066,10-
21. Sept. 202264,9966,1064,9966,1066,10844
20. Sept. 202264,6965,0164,6965,0165,015
19. Sept. 202264,1464,1464,1464,1464,14-
16. Sept. 202264,7564,7564,7564,7564,75-
15. Sept. 202266,1966,7066,1066,7066,70100
14. Sept. 202266,3366,3366,2366,2566,2527
13. Sept. 202266,2566,3366,2566,3366,33103
12. Sept. 202268,2868,3367,6767,6767,67267
09. Sept. 202261,1761,1761,1761,1761,17-
08. Sept. 202261,1761,1761,1761,1761,17-
07. Sept. 202260,9061,1760,9061,1761,1786
06. Sept. 202261,0361,0361,0361,0361,03-
05. Sept. 202261,4961,4961,4961,4961,49-
02. Sept. 202261,4961,4961,4961,4961,49-
01. Sept. 202261,8061,8059,6859,6859,681.015
31. Aug. 202263,0163,6162,9262,9262,9243
30. Aug. 202263,5663,5663,4363,4363,4311
29. Aug. 202264,5564,5564,5564,5564,55-
26. Aug. 202264,0864,0864,0864,0864,08-
25. Aug. 202265,3065,4765,3065,4765,4715
24. Aug. 202263,6263,6263,6263,6263,62-
23. Aug. 202261,6861,6861,6861,6861,68-
22. Aug. 202260,5660,9960,5660,9960,99184
19. Aug. 202262,6462,6461,6861,6861,68170
18. Aug. 202264,8665,1062,9364,9464,94232
17. Aug. 202265,0865,0865,0865,0865,08-
16. Aug. 202265,3366,7765,3366,1166,11273
15. Aug. 202267,7567,8567,4167,4167,4180
12. Aug. 202265,7765,7765,7765,7765,77-
11. Aug. 202264,7164,7164,5864,5864,58171
10. Aug. 202263,3865,3863,3865,3865,38100
09. Aug. 202262,7162,7161,1061,1061,1010
08. Aug. 202262,2062,3261,8361,8361,83177
05. Aug. 202259,2460,8659,2460,8660,86153
04. Aug. 202259,7359,7359,7359,7359,73-
03. Aug. 202256,1559,7356,0459,7359,731.036
02. Aug. 202248,8348,8348,8348,8348,83-
01. Aug. 202246,9547,5746,9547,5747,576
29. Juli 202248,1448,2046,1046,1046,1059
28. Juli 202247,3147,3145,9447,0947,0986
27. Juli 202246,6746,6746,6746,6746,67-
26. Juli 202246,0846,0846,0846,0846,08-
25. Juli 202247,2147,2147,2147,2147,21-
22. Juli 202251,0851,0849,1149,1149,1140
21. Juli 202246,7646,7646,7646,7646,76-
20. Juli 202246,7646,7646,7646,7646,76-
19. Juli 202246,0346,7646,0346,7646,76200
18. Juli 202247,7447,8747,6747,8747,8721
15. Juli 202247,8347,8347,8347,8347,83-
14. Juli 202249,0149,0146,9246,9246,9220
13. Juli 202248,1848,2647,5048,1548,15261
12. Juli 202250,4950,4950,4950,4950,49-
11. Juli 202250,2850,4950,2850,4950,491
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...