Deutsche Märkte geschlossen

Adriatic Metals PLC (ADMLF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7600-0,0800 (-2,82%)
Börsenschluss: 01:03PM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,75002,84002,75002,76002,760014.900
24. Apr. 20242,82002,88002,76002,84002,840076.300
23. Apr. 20242,95002,98002,88002,95002,950039.400
22. Apr. 20242,81002,99002,81002,95002,9500120.000
19. Apr. 20242,95002,95002,66002,80002,80002.600
18. Apr. 20242,80002,89002,80002,89002,890045.400
17. Apr. 20242,69002,87002,69002,85002,850072.100
16. Apr. 20242,69002,71002,66002,69002,690056.500
15. Apr. 20242,84002,89002,70002,75002,750079.700
12. Apr. 20242,75002,85002,74002,78002,780048.300
11. Apr. 20242,76002,78002,70002,75002,750030.300
10. Apr. 20242,82002,83002,70102,80002,800043.700
09. Apr. 20242,58002,85002,58002,79002,7900178.500
08. Apr. 20242,80002,83002,73502,80002,800079.900
05. Apr. 20242,66002,75002,64002,70002,7000127.600
04. Apr. 20242,75002,75002,66002,66002,6600230.200
03. Apr. 20242,62002,79002,62002,79002,790038.700
02. Apr. 20242,65002,67902,57002,63002,630033.200
01. Apr. 20242,69002,69002,56002,58002,580019.900
28. März 20242,56002,68002,56002,65002,650011.000
27. März 20242,61002,68002,55002,60002,600010.400
26. März 20242,55002,59002,54002,58002,580027.500
25. März 20242,69002,69002,55002,59002,590022.800
22. März 20242,70002,84002,61002,63002,630049.200
21. März 20242,70002,70002,64002,65502,655043.300
20. März 20242,36102,52002,36102,52002,52006.400
19. März 20242,45502,45502,39002,39002,39005.800
18. März 20242,55002,56002,38002,38002,380018.400
15. März 20242,50002,50002,50002,50002,50005.000
14. März 20242,45002,55002,39002,47002,470061.100
13. März 20242,42002,42002,38502,42002,420033.400
12. März 20242,36102,44002,36102,42002,42009.200
11. März 20242,30002,37002,30002,37002,370014.700
08. März 20242,34002,38002,30002,33102,331012.600
07. März 20242,38002,38002,29002,33002,330062.700
06. März 20242,25002,28002,20002,23002,230051.300
05. März 20242,17102,28002,17002,17002,170028.000
04. März 20242,24002,30002,14002,14002,1400626.100
01. März 20242,29002,30002,23002,30002,30009.300
29. Feb. 20242,14002,36002,14002,36002,360018.200
28. Feb. 20242,14002,14002,07502,11302,113015.000
27. Feb. 20242,13002,13002,06002,11002,110041.900
26. Feb. 20242,04002,04002,02802,04002,040015.000
23. Feb. 20242,10002,11002,01002,04502,045047.800
22. Feb. 20242,15002,15002,10002,10002,100012.100
21. Feb. 20242,22002,22002,07002,15002,150025.500
20. Feb. 20242,16002,23002,13002,22002,220029.500
16. Feb. 20242,13002,20002,13002,20002,20005.800
15. Feb. 20242,20002,20002,11002,13002,130022.600
14. Feb. 20242,15002,20002,15002,16802,168028.700
13. Feb. 20242,27002,27002,27002,27002,270010.000
12. Feb. 20242,29502,29502,19002,28002,280025.800
09. Feb. 20242,22502,22502,19002,19002,190017.000
08. Feb. 20242,20002,33002,20002,33002,330073.200
07. Feb. 20242,33502,33502,31202,31202,312028.400
06. Feb. 20242,33002,33002,28502,30002,30005.000
05. Feb. 20242,43002,45002,38002,41002,410063.900
02. Feb. 20242,40002,50002,40002,43002,430036.400
01. Feb. 20242,35002,35002,33002,35002,350011.800
31. Jan. 20242,30002,35002,30002,32502,325015.200
30. Jan. 20242,35002,37002,24002,31002,310010.000
29. Jan. 20242,25002,35002,20002,32002,320013.900
26. Jan. 20242,15002,18002,13002,18002,180011.600
25. Jan. 20242,18002,20002,12002,13002,130048.000
24. Jan. 20242,23002,23002,13002,17002,170079.300
23. Jan. 20242,32502,32502,25002,25002,250030.800
22. Jan. 20242,28002,29002,23002,29002,290030.000
19. Jan. 20242,25002,29002,23002,23002,23006.000
18. Jan. 20242,36002,36002,27002,27002,270017.500
17. Jan. 20242,30002,30002,26002,29002,29004.100
16. Jan. 20242,39002,41002,35002,40002,40009.700
12. Jan. 20242,42502,45002,40002,45002,45005.400
11. Jan. 20242,44002,44002,35002,39502,395015.800
10. Jan. 20242,49002,49002,41002,41002,41006.000
09. Jan. 20242,46002,46002,43002,45002,45007.400
08. Jan. 20242,45702,47002,45702,46002,460026.300
05. Jan. 20242,46002,46002,45002,46002,46002.200
04. Jan. 20242,51002,58002,49902,50002,50006.300
03. Jan. 20242,67002,67002,54002,60002,600013.000
02. Jan. 20242,56002,56002,56002,56002,5600200
29. Dez. 20232,85002,85002,67002,67002,6700118.300
28. Dez. 20232,60002,80002,60002,75002,750023.300
27. Dez. 20232,50002,69002,50002,65002,650040.500
26. Dez. 20232,46502,51002,45002,51002,510037.800
22. Dez. 20232,40002,46002,37002,41002,410021.200
21. Dez. 20232,28502,32002,28002,31002,310031.400
20. Dez. 20232,18002,38002,18002,33002,330021.100
19. Dez. 20232,18002,18002,12302,17002,170014.300
18. Dez. 20232,19002,19002,16502,18002,180018.100
15. Dez. 20232,03002,23002,03002,16402,16407.800
14. Dez. 20232,20002,20002,02202,19002,190010.600
13. Dez. 20231,99002,00001,88001,96001,960084.400
12. Dez. 20232,06002,17902,03002,09002,090016.100
11. Dez. 20232,19002,19002,10002,18002,180037.500
08. Dez. 20232,51002,51002,20002,20002,200076.300
07. Dez. 20232,20002,39002,20002,39002,390098.000
06. Dez. 20232,21002,26002,17002,20002,200018.400
05. Dez. 20232,18002,34802,16002,17002,170036.400
04. Dez. 20232,26002,31002,20002,28002,280050.300
01. Dez. 20232,19002,26002,13002,13002,130070.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...