Deutsche Märkte öffnen in 6 Stunden 29 Minuten

Alpha Copper Corp. (ALCUF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1780+0,0079 (+4,62%)
Börsenschluss: 03:49PM EST
Zeitraum:
26. Jan. 2022 - 26. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 20230,18190,19490,16550,17800,1780220.851
25. Jan. 20230,19500,19910,16900,17010,1701389.520
24. Jan. 20230,21000,21000,17970,18950,1895234.660
23. Jan. 20230,21300,21300,18910,19610,1961255.848
20. Jan. 20230,20330,20330,18500,19500,1950175.462
19. Jan. 20230,19330,20000,17260,20000,2000244.482
18. Jan. 20230,19000,20000,18000,19980,1998117.410
17. Jan. 20230,20000,20000,17800,18490,1849379.343
13. Jan. 20230,19000,20600,19000,20000,2000438.771
12. Jan. 20230,18000,19590,17110,19290,1929541.189
11. Jan. 20230,14000,18200,14000,16130,1613209.832
10. Jan. 20230,15150,15990,14500,15400,1540163.985
09. Jan. 20230,14080,15200,13600,14550,1455113.981
06. Jan. 20230,16010,16960,14300,15000,1500348.910
05. Jan. 20230,17990,18000,16200,16560,1656180.234
04. Jan. 20230,16500,17510,16500,17200,1720257.340
03. Jan. 20230,16400,17000,15000,16800,1680444.040
30. Dez. 20220,16630,16740,14500,15120,1512287.371
29. Dez. 20220,13740,16700,13740,15100,1510226.481
28. Dez. 20220,15000,17420,13000,15200,1520638.878
27. Dez. 20220,17000,18000,16260,17500,1750305.078
23. Dez. 20220,17850,18000,17000,17900,1790280.597
22. Dez. 20220,17330,18000,17000,17200,1720238.869
21. Dez. 20220,18620,18620,16660,17470,1747167.474
20. Dez. 20220,16990,17850,15580,17600,1760267.509
19. Dez. 20220,17060,17420,15000,16250,1625172.185
16. Dez. 20220,15150,16890,15150,16810,1681156.815
15. Dez. 20220,17840,17840,14900,15300,1530428.534
14. Dez. 20220,19070,19070,16000,16370,1637319.628
13. Dez. 20220,16780,18000,14920,17650,1765399.974
12. Dez. 20220,15520,17500,15000,16650,1665349.690
09. Dez. 20220,17000,18410,16600,17490,1749237.987
08. Dez. 20220,17150,20700,17150,18030,1803119.908
07. Dez. 20220,20600,20600,18500,18500,185074.917
06. Dez. 20220,16900,19590,16900,19200,1920180.434
05. Dez. 20220,17930,20300,17930,19340,1934111.118
02. Dez. 20220,18330,20000,18330,19310,1931142.989
01. Dez. 20220,19100,21100,19100,19500,1950273.823
30. Nov. 20220,19000,20200,18860,20000,2000189.352
29. Nov. 20220,20200,20200,19250,19950,1995118.655
28. Nov. 20220,21500,21990,20000,20000,2000109.618
25. Nov. 20220,19940,22490,19940,21190,211962.416
23. Nov. 20220,21270,22150,20030,20150,201580.685
22. Nov. 20220,19530,22030,19050,21510,215191.577
21. Nov. 20220,20000,24900,20000,20600,206099.150
18. Nov. 20220,21000,21800,17300,20140,2014259.159
17. Nov. 20220,19500,20000,18190,19880,1988154.436
16. Nov. 20220,19990,21500,19000,19300,1930110.986
15. Nov. 20220,19140,21110,19140,20900,2090101.614
14. Nov. 20220,22000,23000,19300,19700,1970246.697
11. Nov. 20220,19100,20800,18570,19600,1960293.214
10. Nov. 20220,22160,22510,18100,20800,2080208.227
09. Nov. 20220,20190,21500,20000,21230,2123228.626
08. Nov. 20220,23130,23130,20500,21370,2137205.848
07. Nov. 20220,20100,24460,20100,23700,2370233.865
04. Nov. 20220,22980,25810,22100,23510,2351113.444
03. Nov. 20220,24600,27330,22030,24000,2400217.993
02. Nov. 20220,22450,26000,22450,25030,2503253.730
01. Nov. 20220,22450,25960,22150,23800,2380310.319
31. Okt. 20220,25000,25000,21000,23150,2315243.995
28. Okt. 20220,29000,29000,23040,25000,2500395.361
27. Okt. 20220,31000,31000,28660,28800,2880117.961
26. Okt. 20220,32000,32000,30000,30000,3000194.550
25. Okt. 20220,31000,32100,30500,31200,3120274.424
24. Okt. 20220,34140,34140,31000,31200,3120383.158
21. Okt. 20220,35590,35590,33100,34000,3400325.289
20. Okt. 20220,34560,34560,31000,33080,3308348.090
19. Okt. 20220,32500,34000,32500,34000,3400266.175
18. Okt. 20220,32620,32700,30000,31870,3187273.448
17. Okt. 20220,34150,35940,30020,31000,3100328.130
14. Okt. 20220,32000,35500,31150,35180,3518441.226
13. Okt. 20220,26700,30400,26700,29960,2996254.794
12. Okt. 20220,26420,28620,24900,28620,2862183.748
11. Okt. 20220,25300,26000,23600,25830,2583180.110
10. Okt. 20220,20000,25800,20000,23000,2300204.970
07. Okt. 20220,21520,22870,21000,21650,216572.914
06. Okt. 20220,23990,24310,21830,22000,2200102.629
05. Okt. 20220,19450,25190,19450,25190,2519266.651
04. Okt. 20220,20000,23460,19000,22080,2208281.186
03. Okt. 20220,24000,25210,21500,21500,2150263.722
30. Sept. 20220,25200,28100,24400,25500,255081.347
29. Sept. 20220,29310,29430,25100,25500,2550241.930
28. Sept. 20220,23490,30000,21500,28900,2890272.869
27. Sept. 20220,15800,25470,15600,25470,2547246.463
26. Sept. 20220,16200,21220,16200,17050,1705262.072
23. Sept. 20220,24570,25400,18000,20000,2000392.853
22. Sept. 20220,22000,26500,22000,25210,2521254.458
21. Sept. 20220,24900,26900,22840,22840,2284256.700
20. Sept. 20220,25500,26490,24420,24850,2485282.209
19. Sept. 20220,22100,24750,22000,24750,2475244.375
16. Sept. 20220,25500,27000,22360,23150,2315545.344
15. Sept. 20220,30000,30210,25320,27200,2720299.863
14. Sept. 20220,35200,35200,29100,29100,2910452.120
13. Sept. 20220,36300,36300,32000,32620,3262241.998
12. Sept. 20220,35000,36530,33110,34340,3434295.389
09. Sept. 20220,35500,37250,34750,36250,3625479.934
08. Sept. 20220,37400,37400,35000,35500,3550360.014
07. Sept. 20220,38500,39250,35560,36000,3600370.919
06. Sept. 20220,44990,45000,38650,39730,3973378.071
02. Sept. 20220,38600,41790,38600,41000,4100240.023
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...