Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.616,61 +750,92 (+1,28%)
3P Learning Limited (3PL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 32.956 |
| 23. Apr. 2024 | 1,2500 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 64.929 |
| 22. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 8.541 |
| 18. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 10.252 |
| 17. Apr. 2024 | 1,2200 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 19.100 |
| 16. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 12. Apr. 2024 | 1,0050 | 1,2100 | 1,0050 | 1,2100 | 1,2100 | 12.142 |
| 11. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 25.400 |
| 08. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5.453 |
| 05. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 04. Apr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 16.118 |
| 03. Apr. 2024 | 1,2500 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 15.913 |
| 02. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 19.500 |
| 28. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 107.192 |
| 27. März 2024 | 1,2450 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 17.554 |
| 26. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 47.000 |
| 25. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 17.621 |
| 22. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 11.738 |
| 21. März 2024 | 1,2550 | 1,2550 | 1,2400 | 1,2500 | 1,2500 | 53.276 |
| 20. März 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 150.029 |
| 19. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 19.000 |
| 18. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 15. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 7.715 |
| 14. März 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 18.092 |
| 13. März 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 34.074 |
| 12. März 2024 | 1,2150 | 1,2200 | 1,2150 | 1,2200 | 1,2200 | 18.434 |
| 11. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 28.587 |
| 07. März 2024 | 1,2300 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 1.030 |
| 06. März 2024 | 1,2300 | 1,2300 | 1,1850 | 1,1850 | 1,1850 | 71.559 |
| 05. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 04. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 19.127 |
| 01. März 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 2.431 |
| 29. Feb. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 28. Feb. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 27. Feb. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 280 |
| 26. Feb. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 155 |
| 23. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22. Feb. 2024 | 1,1100 | 1,1250 | 1,1100 | 1,1200 | 1,1200 | 2.284 |
| 21. Feb. 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 302 |
| 20. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 3 |
| 19. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 710 |
| 16. Feb. 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1000 | 1,1000 | 8.453.695 |
| 15. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 08. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 06. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 441 |
| 02. Feb. 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1000 | 1,1000 | 361 |
| 01. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 31. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 25. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 28.869 |
| 24. Jan. 2024 | 1,1950 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 13.630 |
| 23. Jan. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 22. Jan. 2024 | 1,1800 | 1,1850 | 1,1750 | 1,1850 | 1,1850 | 14.674 |
| 19. Jan. 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 18. Jan. 2024 | 1,1800 | 1,1800 | 1,1750 | 1,1750 | 1,1750 | 1.020 |
| 17. Jan. 2024 | 1,3100 | 1,3100 | 1,1750 | 1,1750 | 1,1750 | 741 |
| 16. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 76 |
| 15. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 12. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 11. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 10. Jan. 2024 | 1,3050 | 1,3050 | 1,3000 | 1,3050 | 1,3050 | 21.036 |
| 09. Jan. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 811 |
| 08. Jan. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 69 |
| 05. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1 |
| 04. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03. Jan. 2024 | 1,3250 | 1,3300 | 1,2750 | 1,2800 | 1,2800 | 87.151 |
| 02. Jan. 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 21.553 |
| 29. Dez. 2023 | 1,3050 | 1,4000 | 1,3050 | 1,4000 | 1,4000 | 23.840 |
| 28. Dez. 2023 | 1,3000 | 1,3050 | 1,2600 | 1,3050 | 1,3050 | 76.929 |
| 27. Dez. 2023 | 1,3200 | 1,3250 | 1,2500 | 1,3250 | 1,3250 | 36.081 |
| 22. Dez. 2023 | 1,2050 | 1,3200 | 1,2050 | 1,3200 | 1,3200 | 48.451 |
| 21. Dez. 2023 | 1,1800 | 1,1850 | 1,1700 | 1,1700 | 1,1700 | 3.502 |
| 20. Dez. 2023 | 1,1450 | 1,1450 | 1,1350 | 1,1350 | 1,1350 | 29 |
| 19. Dez. 2023 | 1,1950 | 1,1950 | 1,1450 | 1,1450 | 1,1450 | 7 |
| 18. Dez. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 157 |
| 15. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1 |
| 14. Dez. 2023 | 1,0600 | 1,1900 | 1,0600 | 1,1900 | 1,1900 | 28.872 |
| 13. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 12. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4 |
| 11. Dez. 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 18 |
| 08. Dez. 2023 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 07. Dez. 2023 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 06. Dez. 2023 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1 |
| 05. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 01. Dez. 2023 | 1,2250 | 1,2400 | 1,2250 | 1,2400 | 1,2400 | 17.792 |
| 30. Nov. 2023 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
