Deutsche Märkte geschlossen

Aeris Resources Limited (AIS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,4050-0,0150 (-3,57%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20220,41000,42000,40500,40500,4050544.138
03. Okt. 20220,41000,42000,40500,40500,4050544.138
30. Sept. 20220,42500,43000,41000,42000,4200757.500
29. Sept. 20220,45000,45000,41500,43000,4300833.711
28. Sept. 20220,42000,43500,41500,43000,4300356.245
27. Sept. 20220,41000,43000,41000,42000,4200589.832
26. Sept. 20220,44000,44000,41500,42500,4250970.485
23. Sept. 20220,46500,48000,44500,45500,4550655.796
21. Sept. 20220,49000,49000,46500,47000,4700564.661
20. Sept. 20220,47000,50000,47000,50000,5000517.553
19. Sept. 20220,45000,48500,44500,47000,4700962.893
16. Sept. 20220,47000,47000,43500,45500,4550560.000
15. Sept. 20220,48000,48500,45500,47000,4700239.910
14. Sept. 20220,47000,48000,45000,47500,47501.313.805
13. Sept. 20220,49500,51000,48500,48500,4850791.679
12. Sept. 20220,49000,51500,47500,49500,4950696.124
09. Sept. 20220,45500,49000,45500,49000,49001.499.210
08. Sept. 20220,44000,45500,44000,45500,4550451.869
07. Sept. 20220,43500,44500,42500,44000,4400588.143
06. Sept. 20220,42000,44000,42000,43500,4350525.950
05. Sept. 20220,42500,43000,41000,41000,4100423.837
02. Sept. 20220,43000,44000,41500,42500,4250455.534
01. Sept. 20220,44000,44000,42000,43500,4350936.423
31. Aug. 20220,43000,43500,42000,43500,43501.278.847
30. Aug. 20220,45000,45000,43000,44000,4400464.035
29. Aug. 20220,45000,46000,43500,45000,45002.602.087
26. Aug. 20220,45000,47000,43000,47000,47003.271.372
25. Aug. 20220,48000,48500,47000,48000,4800513.686
24. Aug. 20220,45000,48000,45000,48000,4800657.366
23. Aug. 20220,46000,46500,44000,44500,4450775.896
22. Aug. 20220,48000,48000,45000,46500,4650641.367
19. Aug. 20220,48500,50000,47500,48000,48003.074.540
18. Aug. 20220,50000,50000,47000,47500,4750975.207
17. Aug. 20220,51000,51500,48500,49000,49001.360.608
16. Aug. 20220,52500,53000,51000,51500,51501.907.591
15. Aug. 20220,53500,55000,52500,52500,52501.164.772
12. Aug. 20220,55000,55000,53000,53000,5300897.571
11. Aug. 20220,55000,56500,54000,55000,55002.066.811
10. Aug. 20220,53500,54500,53000,53500,53501.278.233
09. Aug. 20220,54000,57000,51000,53500,53504.046.927
08. Aug. 20220,48000,53000,47000,52500,52503.956.050
05. Aug. 20220,45000,47000,44500,47000,47001.269.542
04. Aug. 20220,45000,45500,43500,45000,4500915.716
03. Aug. 20220,42500,44000,42000,44000,4400616.855
02. Aug. 20220,46500,46500,41500,42500,42502.026.233
01. Aug. 20220,44000,48000,43000,46500,46502.045.437
29. Juli 20220,42000,43500,41000,43000,43002.295.787
28. Juli 20220,41500,42500,41000,41500,41501.611.858
27. Juli 20220,42500,42500,39500,40000,40001.149.084
26. Juli 20220,43500,43500,41000,42000,42001.386.969
25. Juli 20220,43500,43500,40000,40500,40501.235.281
22. Juli 20220,47000,47500,43000,43000,43001.357.786
21. Juli 20220,41500,48500,41500,47000,47002.362.917
20. Juli 20220,39000,40000,38000,40000,4000382.806
19. Juli 20220,39000,40500,37500,38500,3850437.201
18. Juli 20220,37500,39000,37000,38000,3800729.423
15. Juli 20220,38000,38000,36000,37000,37001.747.222
14. Juli 20220,40000,40000,35000,38000,38002.299.530
13. Juli 20220,44000,44000,40500,40500,40501.707.709
12. Juli 20220,45000,46500,41000,46000,4600787.760
12. Juli 20221:7 Aktiensplit
11. Juli 20220,46900,47600,44800,44800,4480133.282
08. Juli 20220,46200,46900,46200,46200,4620824.332
07. Juli 20220,45500,45500,44100,45500,4550755.697
06. Juli 20220,46200,47600,45500,46200,46201.382.362
05. Juli 20220,46200,48300,44800,47600,47601.494.035
05. Juli 20221:7 Aktiensplit
04. Juli 20220,46900,48300,46200,46200,46201.586.243
01. Juli 20220,46900,48300,45500,46900,46901.061.016
30. Juni 20220,48300,48300,46200,46900,46901.159.516
29. Juni 20220,48300,48300,46900,47600,47604.059.472
28. Juni 20220,48300,49000,46200,48300,48301.120.691
27. Juni 20220,51800,52500,48300,48300,48302.880.662
24. Juni 20220,47600,50400,46200,49700,49701.574.442
23. Juni 20220,49000,49000,44100,49000,49003.014.517
22. Juni 20220,49700,50400,46200,48300,4830690.722
21. Juni 20220,46900,49700,45500,47600,47601.912.166
20. Juni 20220,51100,51100,46200,46200,46201.546.341
17. Juni 20220,52500,52500,49700,49700,49702.187.940
16. Juni 20220,51100,54600,51100,51800,5180995.496
15. Juni 20220,52500,53200,49700,50400,50401.044.439
14. Juni 20220,55300,55300,51100,53900,53901.901.240
10. Juni 20220,58100,58800,56000,56700,56703.079.672
09. Juni 20220,60900,60900,58100,58100,58101.281.122
08. Juni 20220,59500,62300,59500,60900,6090752.938
07. Juni 20220,60900,61600,58800,59500,5950950.215
06. Juni 20220,63000,63000,60200,61600,6160734.977
03. Juni 20220,60900,63000,60900,62300,62301.584.966
02. Juni 20220,63700,64400,59150,59500,59501.848.504
01. Juni 20220,63700,64400,60200,62300,62301.287.918
31. Mai 20220,65100,65100,63000,63700,63701.297.233
30. Mai 20220,64400,65800,63000,64400,64401.286.955
27. Mai 20220,65100,65100,62300,64400,6440840.875
26. Mai 20220,67900,68600,63700,63700,63701.174.894
25. Mai 20220,67200,67200,65100,65800,65802.981.154
24. Mai 20220,66500,71750,65800,67200,67201.455.160
23. Mai 20220,63000,66500,62300,66500,66501.112.038
20. Mai 20220,63700,65100,60900,61600,61601.555.101
19. Mai 20220,63000,63700,62300,63000,63002.414.828
18. Mai 20220,65100,65100,63000,64400,64401.640.267
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...