Deutsche Märkte geschlossen

Adventus Mining Corporation (ADVZF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1800+0,0108 (+6,38%)
Börsenschluss: 12:51PM EST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 20240,17200,18000,17050,18000,180011.274
01. März 20240,16500,17300,16100,16900,169047.800
29. Feb. 20240,16600,17100,16200,16200,162022.300
28. Feb. 20240,16600,16800,16400,16500,165014.400
27. Feb. 20240,17000,17400,16100,16600,166074.000
26. Feb. 20240,17200,17800,17000,17000,170031.400
23. Feb. 20240,17500,17700,15700,17100,171050.700
22. Feb. 20240,17100,18500,17100,18000,180030.100
21. Feb. 20240,17000,18400,17000,18300,1830121.600
20. Feb. 20240,18300,19300,17200,17300,1730128.700
16. Feb. 20240,17400,18100,17300,17900,1790148.200
15. Feb. 20240,18000,18000,17300,17800,1780295.000
14. Feb. 20240,17900,18100,17300,17700,177076.100
13. Feb. 20240,19000,19000,17600,18000,1800104.600
12. Feb. 20240,18700,19500,18700,19400,1940114.400
09. Feb. 20240,19700,19800,19000,19400,194039.300
08. Feb. 20240,19800,20400,19300,20000,20009.000
07. Feb. 20240,20000,20300,19900,20200,202066.400
06. Feb. 20240,20300,21000,19900,21000,2100291.900
05. Feb. 20240,20000,20600,20000,20600,206096.500
02. Feb. 20240,20500,20500,19900,20400,204099.400
01. Feb. 20240,20700,20700,19800,20600,206017.300
31. Jan. 20240,20500,20800,20000,20300,203039.000
30. Jan. 20240,20900,20900,20100,20600,2060113.700
29. Jan. 20240,20400,20500,20200,20500,20506.000
26. Jan. 20240,20000,20500,19400,20400,2040257.900
25. Jan. 20240,20700,20900,20300,20400,204062.200
24. Jan. 20240,21000,21000,20000,20700,207032.000
23. Jan. 20240,21600,22900,20700,21900,219071.900
22. Jan. 20240,22100,23500,21500,21500,2150273.500
19. Jan. 20240,19700,19700,19700,19700,19701.000
18. Jan. 20240,20000,20000,19700,19700,197040.500
17. Jan. 20240,20500,20500,20500,20500,205014.000
16. Jan. 20240,21400,22300,21400,21800,218029.100
12. Jan. 20240,21500,21700,21500,21700,217065.000
11. Jan. 20240,22000,22000,20800,20800,2080165.400
10. Jan. 20240,20700,21000,20700,20800,208010.400
09. Jan. 20240,21300,22000,21300,22000,220079.800
08. Jan. 20240,20200,20200,20200,20200,2020-
05. Jan. 20240,21800,21800,20200,20200,20202.700
04. Jan. 20240,20900,20900,20900,20900,2090-
03. Jan. 20240,20900,20900,20900,20900,20904.500
02. Jan. 20240,21000,21000,20500,20500,205015.100
29. Dez. 20230,20200,20400,19600,20000,200043.600
28. Dez. 20230,19600,19700,19000,19700,1970119.500
27. Dez. 20230,20400,20400,19300,19300,19307.700
26. Dez. 20230,19800,20400,19200,20400,204048.600
22. Dez. 20230,19500,20300,19000,19200,192029.300
21. Dez. 20230,19500,19500,19500,19500,195017.200
20. Dez. 20230,18800,18800,18800,18800,18801.000
19. Dez. 20230,19700,19700,18500,18500,18503.500
18. Dez. 20230,20000,20000,17700,17700,177017.100
15. Dez. 20230,19700,19700,19700,19700,19708.600
14. Dez. 20230,19900,20700,19900,20000,20005.500
13. Dez. 20230,20500,20500,20500,20500,2050-
12. Dez. 20230,20500,20500,20500,20500,20505.000
11. Dez. 20230,19200,19200,19200,19200,1920-
08. Dez. 20230,19200,19200,19200,19200,1920-
07. Dez. 20230,19200,19200,19200,19200,1920-
06. Dez. 20230,19900,20000,19200,19200,192035.300
05. Dez. 20230,22700,22700,22700,22700,22703.000
04. Dez. 20230,21200,23000,21200,23000,230020.800
01. Dez. 20230,26500,26500,23400,23400,234013.200
30. Nov. 20230,26700,26700,26700,26700,2670-
29. Nov. 20230,27400,27400,26700,26700,267018.300
28. Nov. 20230,26900,26900,26900,26900,2690-
27. Nov. 20230,26900,26900,26900,26900,2690600
24. Nov. 20230,28400,28400,27200,27200,272090.200
22. Nov. 20230,26000,26600,26000,26000,260082.800
21. Nov. 20230,27100,27300,27100,27300,273011.000
20. Nov. 20230,26000,26000,26000,26000,26002.500
17. Nov. 20230,27500,28400,27500,28400,284017.700
16. Nov. 20230,28700,28700,28700,28700,287025.000
15. Nov. 20230,27800,27800,27800,27800,2780300
14. Nov. 20230,29500,29500,28300,29000,290029.100
13. Nov. 20230,25800,27000,25800,27000,270013.000
10. Nov. 20230,24500,24500,24500,24500,245010.700
09. Nov. 20230,21900,22900,21900,22600,226084.100
08. Nov. 20230,18900,18900,18900,18900,18901.500
07. Nov. 20230,17900,17900,17900,17900,1790-
06. Nov. 20230,17900,17900,17900,17900,1790500
03. Nov. 20230,18000,18000,18000,18000,180019.900
02. Nov. 20230,17500,17500,17500,17500,17503.700
01. Nov. 20230,17500,17500,17500,17500,175010.000
31. Okt. 20230,17200,18000,17200,17500,175066.000
30. Okt. 20230,17500,17500,17500,17500,1750-
27. Okt. 20230,17500,17500,17500,17500,175027.800
26. Okt. 20230,18000,18000,18000,18000,1800-
25. Okt. 20230,18000,18000,18000,18000,180018.500
24. Okt. 20230,18000,18000,18000,18000,180014.000
23. Okt. 20230,18000,18300,18000,18000,180016.000
20. Okt. 20230,19400,19400,19400,19400,1940-
19. Okt. 20230,19300,20000,19300,19400,19401.900
18. Okt. 20230,20000,20000,20000,20000,2000500
17. Okt. 20230,20500,21000,20400,21000,210034.000
16. Okt. 20230,20100,20200,20100,20200,202033.000
13. Okt. 20230,21000,21000,21000,21000,2100-
12. Okt. 20230,21000,21000,21000,21000,2100-
11. Okt. 20230,21000,21000,21000,21000,21002.000
10. Okt. 20230,22000,22000,22000,22000,22002.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...