Deutsche Märkte schließen in 7 Stunden 19 Minuten

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,4100-0,0100 (-0,41%)
Börsenschluss: 04:10PM AEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,41002,46002,40002,41002,4100274.975
01. Mai 20242,42002,45002,41002,42002,4200296.828
30. Apr. 20242,49002,49002,43002,43002,430094.036
29. Apr. 20242,50002,55002,45002,45002,4500144.588
26. Apr. 20242,50002,50002,45002,46002,4600246.118
24. Apr. 20242,47002,51002,46002,49002,4900198.250
23. Apr. 20242,40002,46002,40002,44002,4400258.572
22. Apr. 20242,37002,43002,36002,41002,4100246.086
19. Apr. 20242,40002,42002,36002,37002,3700389.364
18. Apr. 20242,41002,43002,40002,40002,4000394.021
17. Apr. 20242,41002,43002,40002,41002,4100243.802
16. Apr. 20242,44002,44002,38002,43002,4300426.991
15. Apr. 20242,52002,52002,44002,45002,4500401.853
12. Apr. 20242,54002,55002,51502,52002,5200122.739
11. Apr. 20242,60002,60002,51002,54002,5400136.813
10. Apr. 20242,54002,58002,53002,55002,5500115.172
09. Apr. 20242,56002,60002,52002,54002,5400411.983
08. Apr. 20242,63002,65002,56002,60002,6000240.129
05. Apr. 20242,60002,66502,60002,61002,61001.223.375
04. Apr. 20242,67002,69002,61002,64002,6400113.035
03. Apr. 20242,67002,71002,65002,67002,67001.405.378
02. Apr. 20242,69002,71002,67002,69002,6900419.234
28. März 20242,72002,72002,67002,69002,6900167.123
28. März 20240.03 Dividende
27. März 20242,69002,75002,66002,72002,6900253.925
26. März 20242,64002,70002,61002,70002,6702263.617
25. März 20242,65002,68002,63002,63002,6010228.042
22. März 20242,67002,67002,64002,66002,6307166.277
21. März 20242,64002,69002,64002,66002,6307430.095
20. März 20242,61002,65002,58002,64002,6109838.364
19. März 20242,53002,60002,47002,60002,5713525.966
18. März 20242,56002,59002,53002,55002,5219299.488
15. März 20242,60002,60002,51002,56002,5318539.494
14. März 20242,58002,60002,52002,53002,5021326.321
13. März 20242,57002,60002,55002,58002,5515659.042
12. März 20242,64002,65002,52002,54002,5120396.226
11. März 20242,62002,68002,60002,65002,6208542.819
08. März 20242,55002,65002,55002,64002,61091.178.784
07. März 20242,56002,58002,53002,56002,53181.399.319
06. März 20242,57002,58002,52002,56002,5318486.277
05. März 20242,50002,58002,47002,57002,5417452.524
04. März 20242,45002,50002,41002,50002,4724374.248
01. März 20242,40002,44002,35002,44002,4131364.423
29. Feb. 20242,37002,41002,30002,39002,36361.082.599
28. Feb. 20242,47002,52002,26002,43002,40322.950.748
27. Feb. 20242,79002,79002,57002,61002,5812913.007
26. Feb. 20242,75002,80002,73002,79002,7592318.460
23. Feb. 20242,80002,81002,74002,77002,7394713.483
22. Feb. 20242,72002,79002,66002,78002,7493816.484
21. Feb. 20242,85002,85002,66002,69002,6603845.669
20. Feb. 20242,91002,91002,84002,85002,8186873.941
19. Feb. 20242,99002,99002,91002,92002,8878172.087
16. Feb. 20243,06003,06002,94002,96002,9274777.370
15. Feb. 20243,05003,06002,98003,00002,9669236.798
14. Feb. 20243,02003,02002,97003,00002,9669485.381
13. Feb. 20242,98003,05002,97003,02002,9867304.323
12. Feb. 20242,97002,98002,94002,97002,9372223.667
09. Feb. 20242,89002,96502,89002,95002,9175267.327
08. Feb. 20242,86002,91002,84002,91002,8779904.808
07. Feb. 20242,88002,91002,84002,86002,8285284.405
06. Feb. 20242,92002,95002,87002,88002,8482510.863
05. Feb. 20242,97003,01002,92002,95002,9175597.687
02. Feb. 20243,03003,03002,97002,97002,9372378.696
01. Feb. 20243,00003,05002,91002,97002,9372378.644
31. Jan. 20243,05003,05002,99003,00002,9669370.788
30. Jan. 20243,05003,10003,03003,04003,0065125.441
29. Jan. 20243,13003,15003,07003,07003,0361274.952
25. Jan. 20243,05003,13003,03003,12003,0856282.845
24. Jan. 20243,05003,06002,98003,04003,0065887.423
23. Jan. 20243,03003,08503,01003,05003,0164252.993
22. Jan. 20243,02003,09003,00003,03002,9966300.207
19. Jan. 20242,94003,03002,92002,99002,9570308.967
18. Jan. 20242,99002,99002,93002,94002,9076320.924
17. Jan. 20242,97003,00002,96002,97002,9372172.065
16. Jan. 20242,96003,01002,96002,97002,9372101.260
15. Jan. 20243,02003,05003,00503,02002,986757.719
12. Jan. 20243,04003,04002,97003,00002,9669261.306
11. Jan. 20243,03003,07003,00003,03002,9966351.178
10. Jan. 20242,92003,04002,92003,03002,9966346.054
09. Jan. 20242,85002,94002,85002,91002,8779290.580
08. Jan. 20242,87002,87502,81002,82002,7889196.678
05. Jan. 20242,88002,88502,85002,86002,8285169.904
04. Jan. 20242,95002,95002,86002,86002,8285220.934
03. Jan. 20242,94002,95502,90502,93002,8977138.112
02. Jan. 20242,88002,95002,88002,95002,9175790.662
29. Dez. 20232,89002,91002,85502,89002,8581162.781
28. Dez. 20232,88002,93002,85002,89002,8581129.339
27. Dez. 20232,82002,89502,82002,86002,8285128.148
22. Dez. 20232,85002,87002,77502,82002,7889392.668
21. Dez. 20232,88002,88002,77502,83002,7988429.909
20. Dez. 20232,84002,90002,82002,87002,8383301.127
19. Dez. 20232,84002,84502,79002,82002,7889556.440
18. Dez. 20232,90002,90002,82002,83002,7988175.424
15. Dez. 20232,91002,91002,84002,90002,8680281.079
14. Dez. 20232,94002,94002,90002,92002,8878442.796
13. Dez. 20232,92002,95002,91002,92002,8878218.813
12. Dez. 20232,95003,03002,92002,92002,8878564.478
11. Dez. 20232,87002,99002,87002,96002,9274280.873
08. Dez. 20232,82002,89002,79002,87002,8383741.552
07. Dez. 20232,63002,78002,63002,77002,73942.289.521
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...