Deutsche Märkte schließen in 5 Stunden 25 Minuten

Adventus Mining Corporation (ADVZF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,6449-0,0423 (-6,16%)
Börsenschluss: 3:37PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 20200,67000,67000,64490,64490,6449810
27. Okt. 20200,68870,68870,68720,68720,68724.500
26. Okt. 20200,70000,70000,68610,68610,68612.900
23. Okt. 20200,72670,72670,72670,72670,7267900
22. Okt. 20200,76560,76560,76560,76560,7656-
21. Okt. 20200,74700,76560,74700,76560,76561.600
20. Okt. 20200,74050,74050,74050,74050,7405-
19. Okt. 20200,74050,74050,74050,74050,7405-
16. Okt. 20200,77570,77570,74050,74050,74055.070
15. Okt. 20200,75890,75890,75890,75890,7589-
14. Okt. 20200,75890,75890,75890,75890,7589-
13. Okt. 20200,73850,75890,73850,75890,75891.130
12. Okt. 20200,78060,78060,78060,78060,7806-
09. Okt. 20200,78060,78060,78060,78060,7806700
08. Okt. 20200,75280,79070,75000,78960,78961.690
07. Okt. 20200,68290,69260,67300,69260,692611.800
06. Okt. 20200,75040,75040,70000,70000,70004.300
05. Okt. 20200,76400,76890,75640,76890,76898.210
02. Okt. 20200,80970,80970,80970,80970,80971.000
01. Okt. 20200,80940,80940,80940,80940,8094-
30. Sept. 20200,80940,80940,80940,80940,8094-
29. Sept. 20200,80940,80940,80940,80940,8094-
28. Sept. 20200,81000,81000,80000,80940,809425.455
25. Sept. 20200,80380,81000,80380,81000,8100230
24. Sept. 20200,77000,79080,77000,79080,79081.400
23. Sept. 20200,81340,81340,76730,77000,770021.150
22. Sept. 20200,82020,82020,80800,80800,808010.100
21. Sept. 20200,77000,85000,77000,85000,85002.775
18. Sept. 20200,89100,89850,87710,87710,87715.630
17. Sept. 20200,93000,93000,89260,89260,8926912
16. Sept. 20200,90000,90000,90000,90000,9000300
15. Sept. 20200,90000,90000,90000,90000,9000-
14. Sept. 20200,90000,90000,90000,90000,90001.000
11. Sept. 20200,93380,93380,93380,93380,93381.000
10. Sept. 20200,90690,91000,90690,91000,9100850
09. Sept. 20200,92000,92000,92000,92000,9200300
08. Sept. 20200,93440,93440,93440,93440,9344-
04. Sept. 20200,94700,95000,93220,93440,93442.991
03. Sept. 20200,95680,95680,95680,95680,9568520
02. Sept. 20200,96690,96690,95700,95940,95942.101
01. Sept. 20201,02001,02001,02001,02001,0200-
31. Aug. 20201,02001,02001,02001,02001,0200-
28. Aug. 20200,98881,02000,98881,02001,02004.575
27. Aug. 20200,97200,97200,96400,96400,96403.560
26. Aug. 20200,95700,97000,95700,97000,97002.800
25. Aug. 20200,89960,89960,89960,89960,8996-
24. Aug. 20200,89960,89960,89960,89960,8996150
21. Aug. 20200,88160,88160,88160,88160,8816-
20. Aug. 20200,88160,88160,88160,88160,8816-
19. Aug. 20200,89000,89770,88160,88160,88161.100
18. Aug. 20200,90650,90650,86810,86810,868117.068
17. Aug. 20200,89860,89860,89860,89860,8986-
14. Aug. 20200,89870,89870,89860,89860,89861.200
13. Aug. 20200,89000,89200,89000,89200,8920660
12. Aug. 20200,87150,87750,87150,87750,87752.925
11. Aug. 20200,90250,90250,90250,90250,9025420
10. Aug. 20200,96190,96190,96190,96190,9619-
07. Aug. 20200,96060,97000,96000,96190,96197.080
06. Aug. 20201,00001,01001,00001,01001,01001.300
05. Aug. 20200,97401,00000,97051,00001,00007.760
04. Aug. 20200,92080,92080,92080,92080,9208200
03. Aug. 20200,94000,94000,94000,94000,94004.415
31. Juli 20200,94000,94000,93000,93000,930058.200
30. Juli 20200,93990,95000,93320,93320,933254.630
29. Juli 20200,96420,96420,95500,95500,95505.252
28. Juli 20201,01601,03501,01601,02231,02232.500
27. Juli 20201,01001,02501,01001,02161,02169.905
24. Juli 20201,03651,03651,03651,03651,0365100
23. Juli 20201,04001,04001,04001,04001,0400-
22. Juli 20201,02501,04001,02071,04001,040010.407
21. Juli 20201,10001,11001,08001,08001,080010.235
20. Juli 20201,10871,11671,09001,09001,09005.200
17. Juli 20201,09001,09001,06181,06181,06184.005
16. Juli 20201,02881,02881,00661,00661,00667.010
15. Juli 20201,16001,18001,16001,17001,17001.520
14. Juli 20201,15001,16001,15001,16001,1600200
13. Juli 20201,15321,15321,15321,15321,1532114
10. Juli 20201,05641,05641,05641,05641,0564-
09. Juli 20201,05001,05641,04641,05641,05641.980
08. Juli 20201,06001,06001,04001,04001,04001.160
07. Juli 20201,07891,07891,04081,06001,06003.600
06. Juli 20201,06501,07981,05371,07981,079811.000
02. Juli 20200,99671,06000,99671,05101,051013.860
01. Juli 20201,03001,05001,03001,05001,05001.400
30. Juni 20200,98010,98010,97410,97410,97412.580
29. Juni 20200,98410,98410,93940,95520,955226.600
26. Juni 20200,96000,96000,95990,95990,95992.130
25. Juni 20200,92180,95800,91990,93420,9342295.305
24. Juni 20200,88400,91670,86010,86120,8612770
23. Juni 20200,87900,89000,87850,89000,89003.064
22. Juni 20200,86800,86800,86800,86800,8680100
19. Juni 20200,80000,81810,80000,81810,81818.100
18. Juni 20200,81450,81450,77680,79000,790037.560
17. Juni 20200,80720,81800,79200,79200,79206.300
16. Juni 20200,77000,78680,77000,78540,785422.050
15. Juni 20200,74010,74010,74010,74010,7401-
12. Juni 20200,74010,74010,74010,74010,7401-
11. Juni 20200,74610,74610,74010,74010,7401260.420
10. Juni 20200,76960,76960,76960,76960,76961.000
09. Juni 20200,74790,81520,74790,75140,7514394.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...