Deutsche Märkte schließen in 7 Stunden 35 Minuten
DAX
18.245,86 +70,65 (+0,39%) Euro Stoxx 50
4.978,45 +21,49 (+0,43%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.329,40 -1,80 (-0,08%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.230,84 -626,44 (-1,05%)
Adriatic Metals PLC (ADTLF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:55AM EDT
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 204 |
| 03. Mai 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 02. Mai 2024 | 3,0500 | 3,0500 | 3,0300 | 3,0300 | 3,0300 | 1.820 |
| 01. Mai 2024 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
| 30. Apr. 2024 | 3,0000 | 3,0290 | 3,0000 | 3,0290 | 3,0290 | 2.835 |
| 29. Apr. 2024 | 2,8800 | 2,9587 | 2,8800 | 2,9587 | 2,9587 | 6.393 |
| 26. Apr. 2024 | 2,7950 | 2,8300 | 2,7950 | 2,8300 | 2,8300 | 1.990 |
| 25. Apr. 2024 | 2,8800 | 2,8800 | 2,7650 | 2,7800 | 2,7800 | 1.814 |
| 24. Apr. 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | 4.800 |
| 23. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
| 22. Apr. 2024 | 2,8300 | 2,8500 | 2,8300 | 2,8300 | 2,8300 | 5.902 |
| 19. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 18. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 192 |
| 17. Apr. 2024 | 2,6600 | 2,8300 | 2,6600 | 2,8300 | 2,8300 | 750 |
| 16. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 380 |
| 15. Apr. 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 12. Apr. 2024 | 2,8300 | 2,8300 | 2,6300 | 2,6300 | 2,6300 | 2.723 |
| 11. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2.000 |
| 10. Apr. 2024 | 2,8200 | 2,8200 | 2,7050 | 2,7050 | 2,7050 | 1.025 |
| 09. Apr. 2024 | 2,7325 | 2,7325 | 2,7325 | 2,7325 | 2,7325 | 2.000 |
| 08. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2.005 |
| 05. Apr. 2024 | 2,6450 | 2,7600 | 2,6450 | 2,7200 | 2,7200 | 18.265 |
| 04. Apr. 2024 | 2,5200 | 2,6035 | 2,5200 | 2,6000 | 2,6000 | 3.702 |
| 03. Apr. 2024 | 2,5500 | 2,6000 | 2,5350 | 2,5400 | 2,5400 | 3.410 |
| 02. Apr. 2024 | 2,5200 | 2,5900 | 2,5200 | 2,5900 | 2,5900 | 3.500 |
| 01. Apr. 2024 | 2,5300 | 2,6000 | 2,5300 | 2,5300 | 2,5300 | 5.656 |
| 28. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2.537 |
| 27. März 2024 | 2,4800 | 2,5850 | 2,4800 | 2,5550 | 2,5550 | 7.901 |
| 26. März 2024 | 2,6500 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 425 |
| 25. März 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
| 22. März 2024 | 2,5000 | 2,5000 | 2,4750 | 2,4750 | 2,4750 | 5.319 |
| 21. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 20. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 19. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 18. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 15. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1.024 |
| 14. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 13. März 2024 | 2,4800 | 2,4800 | 2,3500 | 2,3500 | 2,3500 | 4.510 |
| 12. März 2024 | 2,3900 | 2,3900 | 2,3350 | 2,3480 | 2,3480 | 2.450 |
| 11. März 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3550 | 2,3550 | 2.413 |
| 08. März 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 9.000 |
| 07. März 2024 | 2,1900 | 2,2680 | 2,1900 | 2,2680 | 2,2680 | 245 |
| 06. März 2024 | 2,1000 | 2,1780 | 2,1000 | 2,1780 | 2,1780 | 600 |
| 05. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 04. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 100 |
| 01. März 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 29. Feb. 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 28. Feb. 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 27. Feb. 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 26. Feb. 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 23. Feb. 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 22. Feb. 2024 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | 1,9948 | - |
| 21. Feb. 2024 | 2,2100 | 2,2100 | 1,9948 | 1,9948 | 1,9948 | 2.300 |
| 20. Feb. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 16. Feb. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 15. Feb. 2024 | 2,2000 | 2,2000 | 2,0700 | 2,0700 | 2,0700 | 2.000 |
| 14. Feb. 2024 | 2,2500 | 2,2500 | 2,1800 | 2,1800 | 2,1800 | 2.001 |
| 13. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12. Feb. 2024 | 2,1300 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 1.200 |
| 09. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 500 |
| 08. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 07. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 06. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 249 |
| 05. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 4.000 |
| 02. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2.000 |
| 01. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 31. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 30. Jan. 2024 | 2,4400 | 2,6100 | 2,4000 | 2,4400 | 2,4400 | 6.755 |
| 29. Jan. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 305 |
| 26. Jan. 2024 | 2,1000 | 2,1900 | 2,1000 | 2,1900 | 2,1900 | 710 |
| 25. Jan. 2024 | 2,0700 | 2,0900 | 2,0700 | 2,0900 | 2,0900 | 4.110 |
| 24. Jan. 2024 | 2,0400 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 500 |
| 23. Jan. 2024 | 2,2500 | 2,2500 | 2,1700 | 2,1700 | 2,1700 | 820 |
| 22. Jan. 2024 | 2,3250 | 2,3250 | 2,2400 | 2,2400 | 2,2400 | 660 |
| 19. Jan. 2024 | 2,2200 | 2,2900 | 2,1900 | 2,2900 | 2,2900 | 8.225 |
| 18. Jan. 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 810 |
| 17. Jan. 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 1.490 |
| 16. Jan. 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 595 |
| 12. Jan. 2024 | 2,2700 | 2,3800 | 2,2700 | 2,2700 | 2,2700 | 990 |
| 11. Jan. 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3200 | 2,3200 | 4.432 |
| 10. Jan. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 3.726 |
| 09. Jan. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 850 |
| 08. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2.007 |
| 05. Jan. 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3200 | 2,3200 | 915 |
| 04. Jan. 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3500 | 2,3500 | 1.850 |
| 03. Jan. 2024 | 2,4400 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 520 |
| 02. Jan. 2024 | 2,6350 | 2,6350 | 2,4500 | 2,4500 | 2,4500 | 3.521 |
| 29. Dez. 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 545 |
| 28. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 27. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 26. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 22. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 4.364 |
| 20. Dez. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 160 |
| 19. Dez. 2023 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 888 |
| 18. Dez. 2023 | 2,1100 | 2,1100 | 2,0200 | 2,0200 | 2,0200 | 950 |
| 15. Dez. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 145 |
| 14. Dez. 2023 | 2,2200 | 2,2300 | 2,2200 | 2,2200 | 2,2200 | 2.680 |
| 13. Dez. 2023 | 1,9700 | 2,1300 | 1,8000 | 2,1300 | 2,1300 | 3.687 |
| 12. Dez. 2023 | 2,1299 | 2,1299 | 2,0000 | 2,0100 | 2,0100 | 7.853 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
