Deutsche Märkte schließen in 5 Stunden 52 Minuten

Alpha Copper Corp. (ALCUF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,08000,0000 (0,00%)
Börsenschluss: 03:51PM EST
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 20240,12000,33250,12000,12000,12006.819
26. Feb. 20240,12000,25000,12000,12000,12009.462
23. Feb. 20240,20450,20450,20450,20450,2045366
23. Feb. 20241:2.5 Aktiensplit
22. Feb. 20240,23130,23750,18750,20000,200017.476
21. Feb. 20240,18750,21250,18750,20000,200011.861
20. Feb. 20240,18750,21250,18750,18750,18753.156
16. Feb. 20240,24750,24750,18280,21250,21254.138
15. Feb. 20240,18250,25000,18250,22000,220021.877
14. Feb. 20240,19220,21550,18380,18380,18382.130
13. Feb. 20240,18870,22990,18000,18000,180023.391
12. Feb. 20240,18770,21830,18770,20000,20002.444
09. Feb. 20240,19500,21510,18770,18770,18771.682
08. Feb. 20240,21500,24750,18250,19500,1950677
07. Feb. 20240,23250,24980,23000,24980,24989.626
06. Feb. 20240,18500,25000,18250,23250,232527.952
05. Feb. 20240,22300,22300,18250,18250,18254.010
02. Feb. 20240,22750,25000,19500,19500,195010.450
01. Feb. 20240,22120,23870,22120,22850,2285808
31. Jan. 20240,21730,24600,21730,23500,23505.528
30. Jan. 20240,20960,25000,18280,23000,230011.589
29. Jan. 20240,20960,22500,18510,21300,21303.583
26. Jan. 20240,22500,25000,22500,22920,229216.943
25. Jan. 20240,19910,22720,18520,20960,209634.132
24. Jan. 20240,23750,23750,18280,20870,208726.849
23. Jan. 20240,22500,24300,19000,23130,231326.113
22. Jan. 20240,24700,24700,20400,20410,20418.417
19. Jan. 20240,19640,21250,19640,21250,21254.514
18. Jan. 20240,22220,23750,21250,22300,22303.634
17. Jan. 20240,24510,27500,19300,19300,19303.069
16. Jan. 20240,24750,25260,22180,23750,23752.960
12. Jan. 20240,22460,28750,20000,23500,235024.117
11. Jan. 20240,26480,26480,18750,18750,187559.532
10. Jan. 20240,26530,26530,19430,26500,265019.500
09. Jan. 20240,19470,30000,19470,24700,24703.122
08. Jan. 20240,22400,34380,19410,32500,325047.237
05. Jan. 20240,18870,28800,18870,20000,20002.568
04. Jan. 20240,23830,31250,19000,25120,251215.020
03. Jan. 20240,21250,27000,21250,23750,23756.584
02. Jan. 20240,24750,25150,18750,21250,212529.608
29. Dez. 20230,22500,22500,18250,21380,21388.407
28. Dez. 20230,20250,22500,18250,20370,203716.314
27. Dez. 20230,17520,21250,16250,21250,212522.579
26. Dez. 20230,15500,20000,15500,15500,15506.976
22. Dez. 20230,15250,20970,15030,15030,150325.637
21. Dez. 20230,21250,21250,15030,15030,15039.498
20. Dez. 20230,15380,21250,15030,21250,212524.078
19. Dez. 20230,20850,21250,15390,16500,165022.588
18. Dez. 20230,19590,24750,17500,20850,208510.008
15. Dez. 20230,16020,22780,15000,20140,201416.238
14. Dez. 20230,21730,21730,16080,16500,165020.505
13. Dez. 20230,17660,17750,15500,16500,165023.822
12. Dez. 20230,18250,18420,15500,16360,163622.602
11. Dez. 20230,15380,20400,15380,17850,17855.737
08. Dez. 20230,16440,27500,15500,17300,173041.554
07. Dez. 20230,16250,26000,16250,22800,228032.512
06. Dez. 20230,28500,32500,20000,25500,255027.866
05. Dez. 20230,25000,28500,25000,28500,28501.825
04. Dez. 20230,32500,32500,22120,28500,28504.644
01. Dez. 20230,28000,28000,19100,26500,265018.028
30. Nov. 20230,20500,34660,20500,21250,212512.220
29. Nov. 20230,37500,37500,20750,21900,219015.810
28. Nov. 20230,21320,30110,20500,26120,261228.506
27. Nov. 20230,28450,33320,21380,23750,237532.184
24. Nov. 20230,28000,28000,27000,27130,2713874
22. Nov. 20230,27880,28000,25000,27500,27504.148
21. Nov. 20230,25730,27550,22730,25000,25009.350
20. Nov. 20230,30000,30000,22950,28800,288012.302
17. Nov. 20230,23830,25120,23830,25120,25123.085
16. Nov. 20230,30000,30000,23750,25730,25735.605
15. Nov. 20230,28750,28750,24000,28750,28755.723
14. Nov. 20230,18750,27150,18750,25920,25923.670
13. Nov. 20230,24500,25000,21250,25000,25002.986
10. Nov. 20230,18650,33750,18000,25940,259421.454
09. Nov. 20230,17500,19750,14750,19750,197515.457
08. Nov. 20230,17500,17500,16880,17500,17505.571
07. Nov. 20230,15130,17250,15130,17250,17256.394
06. Nov. 20230,19250,21250,14300,15690,156916.173
03. Nov. 20230,22000,22000,16500,18500,18507.631
02. Nov. 20230,18250,23750,18250,20130,20137.554
01. Nov. 20230,22600,28750,19180,22000,22005.360
31. Okt. 20230,16900,28730,16250,28730,287318.810
30. Okt. 20230,26750,35000,17750,28730,287317.366
27. Okt. 20230,41120,41120,26750,29520,295228.014
26. Okt. 20230,33750,52500,33750,36150,361516.066
25. Okt. 20230,19800,36250,19800,36250,3625851
24. Okt. 20230,60500,60500,22000,51600,51608.240
23. Okt. 20230,50000,61000,50000,52380,5238589
23. Okt. 20231:4 Aktiensplit
20. Okt. 20230,51100,57000,39000,45000,450012.120
19. Okt. 20230,48440,51100,46200,49550,49557.256
18. Okt. 20230,58200,64500,51000,52800,528014.797
17. Okt. 20230,57200,62800,50000,61640,616410.653
16. Okt. 20230,64000,66500,52300,60000,60009.303
13. Okt. 20230,50000,64800,50000,63180,63181.804
12. Okt. 20230,68700,70300,58000,65300,6530892
11. Okt. 20230,66180,70300,58400,70300,70301.581
10. Okt. 20230,57160,67000,56350,65950,659513.254
09. Okt. 20230,53200,70100,53200,70100,701010.053
06. Okt. 20230,60000,72000,60000,72000,720011.796
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...