Deutsche Märkte geschlossen

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,4900+0,0400 (+1,63%)
Ab 02:06PM EDT. Markt geöffnet.
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 20242,49002,59002,48002,49002,4900110.834
12. Sept. 20242,34002,50002,33002,45002,4500120.189
11. Sept. 20242,21002,29002,18002,28002,280088.350
10. Sept. 20242,17002,25002,15002,25002,250047.107
09. Sept. 20242,18002,23002,16002,17002,1700142.523
06. Sept. 20242,32002,32002,17002,23002,2300130.407
05. Sept. 20242,25002,35002,25002,35002,350083.132
04. Sept. 20242,20002,24002,16002,22002,220053.206
03. Sept. 20242,34002,34002,18002,21002,2100240.099
30. Aug. 20242,40002,40002,30002,37002,370043.084
29. Aug. 20242,31002,42002,31002,40002,4000101.537
28. Aug. 20242,36002,39002,25002,36002,3600182.096
27. Aug. 20242,44002,48002,39002,44002,440039.782
26. Aug. 20242,57002,57002,43002,47002,470057.402
23. Aug. 20242,48002,54002,47002,48002,480056.385
22. Aug. 20242,57002,57002,42002,43002,430052.148
21. Aug. 20242,46002,58002,42002,55002,5500103.555
20. Aug. 20242,53002,58002,38502,46502,4650150.065
19. Aug. 20242,41002,52002,40002,48002,4800132.237
16. Aug. 20242,32002,42502,28002,40002,4000206.092
15. Aug. 20242,18002,34002,18002,32002,3200247.425
14. Aug. 20242,15002,20002,08002,18002,1800265.891
13. Aug. 20242,11002,20002,10002,10002,1000201.144
12. Aug. 20242,14002,25002,11002,12002,1200505.761
09. Aug. 20242,11002,21002,09002,13002,130057.649
08. Aug. 20242,07002,29002,06002,11002,1100154.177
07. Aug. 20242,25002,32002,04002,06002,0600273.443
06. Aug. 20242,20002,26002,10002,23002,2300303.820
02. Aug. 20242,45002,48002,21002,30002,3000393.878
01. Aug. 20242,58002,62002,40002,44002,4400204.287
31. Juli 20242,55002,59002,52002,57502,5750104.791
30. Juli 20242,53002,55002,44002,48002,480088.611
29. Juli 20242,51002,59502,45002,45002,450098.911
26. Juli 20242,37002,53002,37002,50002,5000121.795
25. Juli 20242,40002,43002,32002,37002,3700202.248
24. Juli 20242,52002,64002,47002,51002,5100147.574
23. Juli 20242,59002,60002,45002,54002,540094.555
22. Juli 20242,47002,60002,41002,60002,6000205.428
19. Juli 20242,54002,61002,47502,56002,5600206.711
18. Juli 20242,69002,69002,47002,60002,6000319.070
17. Juli 20242,82002,82002,63002,73002,7300172.912
16. Juli 20242,77002,85002,72002,79002,7900157.260
15. Juli 20242,84002,90002,70502,77002,7700204.317
12. Juli 20242,82002,87502,71002,71002,7100131.744
11. Juli 20242,85002,90002,71002,88002,8800160.676
10. Juli 20242,70002,86002,66002,86002,8600272.329
09. Juli 20242,74002,79502,72002,73002,7300198.191
08. Juli 20242,59002,75002,58002,73002,7300405.382
05. Juli 20242,55002,63002,50002,62002,6200168.317
04. Juli 20242,32002,53502,31002,53002,5300140.951
03. Juli 20242,22002,44002,22002,42002,4200166.610
02. Juli 20242,16002,18002,12002,18002,1800148.928
28. Juni 20242,19002,22002,10502,16002,1600102.458
27. Juni 20242,29002,29002,16002,16002,160072.908
26. Juni 20242,13002,19002,13002,19002,190067.077
25. Juni 20242,16002,18002,10002,10002,1000161.242
24. Juni 20242,28002,29002,18002,18002,1800140.423
21. Juni 20242,45002,45002,23002,30002,300095.263
20. Juni 20242,29002,47002,25002,43002,4300192.933
19. Juni 20242,21002,27002,20002,25002,250046.300
18. Juni 20242,16002,23002,15002,19002,190087.922
17. Juni 20242,21002,22002,14002,19002,1900108.704
14. Juni 20242,14002,27002,11002,26002,2600125.313
13. Juni 20242,20002,20002,08002,10002,1000241.899
12. Juni 20242,26002,27002,16002,22002,2200206.882
11. Juni 20242,26002,26002,17002,20002,2000185.156
10. Juni 20242,41002,41002,21002,29002,2900183.234
07. Juni 20242,39002,44002,35002,36002,3600142.901
06. Juni 20242,37002,57002,37002,56002,5600159.906
05. Juni 20242,35002,48002,24002,41002,4100219.776
04. Juni 20242,31002,36002,18002,30002,3000491.690
03. Juni 20242,36002,38002,30002,33002,3300174.216
31. Mai 20242,46002,50002,33002,35002,3500181.245
30. Mai 20242,46002,55002,39002,50002,5000137.297
29. Mai 20242,56002,60002,47002,48002,4800279.314
28. Mai 20242,71002,71002,56002,60002,6000102.709
27. Mai 20242,52002,74002,52002,69002,6900108.649
24. Mai 20242,71002,71002,46002,53002,5300253.904
23. Mai 20242,59002,73502,35002,72002,7200416.860
22. Mai 20242,74002,74002,48002,60002,6000392.079
22. Mai 20241:5 Aktiensplit
21. Mai 20242,75002,90002,70002,75002,7500443.980
17. Mai 20242,60002,95002,55002,75002,7500713.125
16. Mai 20242,50002,62502,47502,60002,6000194.310
15. Mai 20242,35002,55002,27502,55002,5500449.043
14. Mai 20242,32502,37502,27502,35002,3500207.863
13. Mai 20242,30002,32502,25002,32502,3250248.432
10. Mai 20242,35002,35002,26252,27502,2750398.626
09. Mai 20242,25002,37502,20002,35002,3500343.697
08. Mai 20242,22502,27502,20002,22502,225070.780
07. Mai 20242,27502,30002,22502,30002,3000208.157
06. Mai 20242,25002,28752,22502,22502,2250208.331
03. Mai 20242,30002,30002,20002,22502,2250134.136
02. Mai 20242,17502,30002,17502,27502,2750199.126
01. Mai 20242,25002,35002,22502,25002,2500405.064
30. Apr. 20242,27502,30002,17502,25002,2500391.446
29. Apr. 20242,22502,37502,12502,35002,3500740.219
26. Apr. 20242,17502,25002,17502,20002,2000193.737
25. Apr. 20241,97502,20001,97502,17502,1750481.556
24. Apr. 20242,00002,02501,92502,00002,0000141.121
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...