Deutsche Märkte schließen in 1 Stunde 21 Minute

Great Ajax Corp. (45R.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,1400-0,3200 (-9,25%)
Ab 08:05AM CEST. Markt geöffnet.
Zeitraum:
25. Juli 2023 - 25. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juli 20243,14003,14003,14003,14003,14001.500
24. Juli 20243,46003,46003,46003,46003,4600-
23. Juli 20243,40003,40003,40003,40003,4000-
22. Juli 20243,28003,28003,28003,28003,2800-
19. Juli 20243,32003,32003,32003,32003,3200-
18. Juli 20243,40003,40003,40003,40003,4000-
17. Juli 20243,40003,40003,40003,40003,4000-
16. Juli 20243,30003,30003,30003,30003,3000-
15. Juli 20243,28003,28003,28003,28003,2800-
12. Juli 20243,28003,28003,28003,28003,2800-
11. Juli 20243,22003,22003,22003,22003,2200-
10. Juli 20243,20003,20003,20003,20003,2000-
09. Juli 20243,20003,20003,20003,20003,2000-
08. Juli 20243,22003,22003,22003,22003,2200-
05. Juli 20243,04003,04003,04003,04003,0400-
04. Juli 20243,04003,04003,04003,04003,0400-
03. Juli 20243,10003,10003,10003,10003,1000-
02. Juli 20243,20003,20003,20003,20003,2000-
01. Juli 20243,24003,24003,24003,24003,2400-
28. Juni 20243,10003,10003,10003,10003,1000-
27. Juni 20243,28003,28003,28003,28003,2800-
26. Juni 20243,22003,22003,22003,22003,2200-
25. Juni 20243,30003,30003,30003,30003,3000-
24. Juni 20243,40003,40003,40003,40003,4000-
21. Juni 20243,32003,32003,32003,32003,3200-
20. Juni 20243,20003,20003,20003,20003,2000-
19. Juni 20243,20003,20003,20003,20003,2000-
18. Juni 20243,22003,22003,22003,22003,2200-
17. Juni 20243,26003,26003,26003,26003,2600-
14. Juni 20243,30003,30003,30003,30003,3000-
13. Juni 20243,30003,30003,30003,30003,3000-
12. Juni 20243,18003,18003,18003,18003,1800-
11. Juni 20242,96002,96002,96002,96002,9600-
10. Juni 20242,98002,98002,98002,98002,9800-
07. Juni 20242,96002,96002,96002,96002,9600-
06. Juni 20243,00003,00003,00003,00003,0000-
05. Juni 20243,06003,06003,06003,06003,0600-
04. Juni 20243,08003,08003,08003,08003,0800-
03. Juni 20243,04003,04003,04003,04003,0400-
31. Mai 20242,92002,92002,92002,92002,9200-
30. Mai 20242,86002,86002,86002,86002,8600-
29. Mai 20242,92002,92002,92002,92002,9200-
28. Mai 20243,00003,00003,00003,00003,0000-
27. Mai 20243,04003,04003,04003,04003,0400-
24. Mai 20243,02003,02003,02003,02003,0200-
23. Mai 20243,08003,08003,08003,08003,0800-
22. Mai 20243,14003,14003,14003,14003,1400-
21. Mai 20243,24003,24003,24003,24003,2400-
20. Mai 20243,28003,28003,28003,28003,2800-
17. Mai 20243,34003,34003,34003,34003,3400-
16. Mai 20243,34003,34003,34003,34003,3400-
15. Mai 20243,26003,26003,26003,26003,26001.500
14. Mai 20243,28003,28003,28003,28003,2800-
14. Mai 20240.06 Dividende
13. Mai 20243,30003,30003,30003,30003,2400-
10. Mai 20243,24003,24003,24003,24003,1811-
09. Mai 20243,32003,32003,32003,32003,2596-
08. Mai 20243,30003,30003,30003,30003,2400-
07. Mai 20243,24003,24003,24003,24003,1811-
06. Mai 20243,36003,36003,36003,36003,2989-
03. Mai 20243,48003,48003,48003,48003,4167-
02. Mai 20243,38003,38003,38003,38003,3185-
30. Apr. 20243,30003,30003,30003,30003,2400-
29. Apr. 20243,24003,24003,24003,24003,1811-
26. Apr. 20243,18003,18003,18003,18003,1222-
25. Apr. 20243,28003,28003,28003,28003,2204-
24. Apr. 20243,40003,40003,40003,40003,3382-
23. Apr. 20243,34003,34003,34003,34003,2793-
22. Apr. 20243,24003,24003,24003,24003,1811-
19. Apr. 20243,14003,14003,14003,14003,0829-
18. Apr. 20243,22003,22003,22003,22003,1615-
17. Apr. 20243,40003,40003,40003,40003,3382-
16. Apr. 20243,54003,54003,54003,54003,4756-
15. Apr. 20243,50003,50003,50003,50003,4364-
12. Apr. 20243,56003,56003,56003,56003,4953-
11. Apr. 20243,42003,42003,42003,42003,3578-
10. Apr. 20243,48003,48003,48003,48003,4167-
09. Apr. 20243,48003,48003,48003,48003,4167-
08. Apr. 20243,54003,54003,54003,54003,4756-
05. Apr. 20243,40003,40003,40003,40003,3382-
04. Apr. 20243,46003,46003,46003,46003,3971-
03. Apr. 20243,44003,44003,44003,44003,3775-
02. Apr. 20243,56003,56003,56003,56003,4953-
28. März 20243,34003,34003,34003,34003,2793-
27. März 20243,32003,32003,32003,32003,2596-
26. März 20243,44003,44003,44003,44003,3775-
25. März 20243,40003,40003,40003,40003,3382-
22. März 20243,44003,44003,44003,44003,3775-
21. März 20243,28003,28003,28003,28003,2204-
20. März 20243,16003,16003,16003,16003,1025-
19. März 20243,06003,06003,06003,06003,0044-
18. März 20243,24003,24003,24003,24003,1811-
15. März 20243,28003,28003,28003,28003,2204-
14. März 20243,58003,58003,58003,58003,5149-
14. März 20240.1 Dividende
13. März 20243,64003,64003,64003,64003,4756-
12. März 20243,60003,60003,60003,60003,4374-
11. März 20243,64003,64003,64003,64003,4756-
08. März 20243,60003,60003,60003,60003,4374-
07. März 20243,62003,62003,62003,62003,4565-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...