Deutsche Märkte schließen in 5 Stunden 47 Minuten

Alpha Exploration Ltd. (ALEX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,52000,0000 (0,00%)
Börsenschluss: 12:38PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20220,52000,52000,52000,52000,52001.725
26. Sept. 20220,57000,57000,52000,52000,52006.500
23. Sept. 20220,54000,59000,53000,59000,590043.389
22. Sept. 20220,55000,55000,54000,54000,54003.855
21. Sept. 20220,57000,59000,55000,59000,59002.333
20. Sept. 20220,60000,60000,60000,60000,6000-
19. Sept. 20220,60000,60000,60000,60000,6000500
16. Sept. 20220,58000,58000,58000,58000,5800-
15. Sept. 20220,58000,58000,58000,58000,5800500
14. Sept. 20220,58000,58000,58000,58000,5800500
13. Sept. 20220,58000,58000,58000,58000,5800-
12. Sept. 20220,58000,58000,58000,58000,5800500
09. Sept. 20220,60000,60000,60000,60000,6000-
08. Sept. 20220,60000,60000,60000,60000,6000-
07. Sept. 20220,58000,60000,58000,60000,60009.000
06. Sept. 20220,62000,62000,60000,62000,620015.500
02. Sept. 20220,58000,58000,55000,55000,55005.500
01. Sept. 20220,63000,63000,63000,63000,6300-
31. Aug. 20220,63000,63000,62000,63000,630017.000
30. Aug. 20220,58000,58000,58000,58000,5800-
29. Aug. 20220,58000,58000,58000,58000,58001.500
26. Aug. 20220,60000,60000,60000,60000,6000-
25. Aug. 20220,60000,60000,60000,60000,6000-
24. Aug. 20220,60000,60000,60000,60000,6000500
23. Aug. 20220,57000,57000,57000,57000,5700-
22. Aug. 20220,58000,58000,57000,57000,57002.500
19. Aug. 20220,60000,60000,60000,60000,6000550
18. Aug. 20220,59000,59000,59000,59000,590011.500
17. Aug. 20220,61000,61000,57000,57000,570019.400
16. Aug. 20220,68000,68000,64000,64000,64001.000
15. Aug. 20220,69000,69000,69000,69000,6900-
12. Aug. 20220,69000,69000,69000,69000,6900500
11. Aug. 20220,65000,65000,65000,65000,6500-
10. Aug. 20220,65000,65000,65000,65000,6500-
09. Aug. 20220,65000,65000,60000,65000,650015.000
08. Aug. 20220,65000,66000,64000,64000,640013.121
05. Aug. 20220,75000,75000,75000,75000,7500-
04. Aug. 20220,75000,75000,75000,75000,7500500
03. Aug. 20220,65000,70000,65000,70000,700016.443
02. Aug. 20220,58000,60000,58000,60000,600023.000
29. Juli 20220,59000,59000,57000,57000,57006.000
28. Juli 20220,59000,59000,59000,59000,5900500
27. Juli 20220,59000,59000,57000,58000,58003.194
26. Juli 20220,67000,67000,57000,59000,590043.200
25. Juli 20220,68000,68000,67000,67000,67007.285
22. Juli 20220,70000,73000,69000,69000,69004.697
21. Juli 20220,70000,70000,70000,70000,7000-
20. Juli 20220,70000,70000,70000,70000,7000-
19. Juli 20220,70000,70000,70000,70000,70001.000
18. Juli 20220,70000,70000,70000,70000,7000500
15. Juli 20220,73000,73000,72000,72000,72002.000
14. Juli 20220,73000,73000,73000,73000,7300-
13. Juli 20220,73000,73000,73000,73000,7300500
12. Juli 20220,71000,71000,70000,70000,70001.500
11. Juli 20220,73000,73000,70000,70000,70002.000
08. Juli 20220,74000,74000,73000,73000,73001.000
07. Juli 20220,74000,74000,74000,74000,74005.270
06. Juli 20220,75000,75000,75000,75000,7500-
05. Juli 20220,70000,75000,70000,75000,7500201.700
04. Juli 20220,66000,66000,63000,63000,63002.500
30. Juni 20220,68000,68000,68000,68000,68001.500
29. Juni 20220,70000,70000,70000,70000,7000500
28. Juni 20220,68000,68000,68000,68000,6800-
27. Juni 20220,68000,68000,68000,68000,6800-
24. Juni 20220,70000,70000,68000,68000,68003.941
23. Juni 20220,72000,72000,72000,72000,72005.400
22. Juni 20220,73000,73000,73000,73000,7300500
21. Juni 20220,70000,70000,70000,70000,7000-
20. Juni 20220,70000,70000,70000,70000,7000-
17. Juni 20220,70000,70000,70000,70000,7000-
16. Juni 20220,70000,70000,70000,70000,7000500
15. Juni 20220,71000,71000,67000,67000,67003.921
14. Juni 20220,70000,70000,70000,70000,7000-
13. Juni 20220,70000,70000,70000,70000,7000-
10. Juni 20220,72000,72000,70000,70000,70005.000
09. Juni 20220,75000,77000,75000,77000,77003.500
08. Juni 20220,73000,73000,73000,73000,7300980
07. Juni 20220,72000,75000,71000,75000,75005.000
06. Juni 20220,72000,72000,72000,72000,72001.000
03. Juni 20220,72000,72000,72000,72000,7200500
02. Juni 20220,73000,73000,73000,73000,7300-
01. Juni 20220,73000,73000,73000,73000,7300500
31. Mai 20220,80000,80000,72000,73000,730015.200
30. Mai 20220,77000,79000,75000,79000,790020.100
27. Mai 20220,73000,73000,73000,73000,7300650
26. Mai 20220,74000,74000,70000,70000,700011.000
25. Mai 20220,76000,76000,76000,76000,7600700
24. Mai 20220,75000,75000,75000,75000,7500-
20. Mai 20220,75000,75000,75000,75000,75001.386
19. Mai 20220,77000,77000,77000,77000,7700-
18. Mai 20220,77000,77000,77000,77000,7700543
17. Mai 20220,74000,77000,74000,77000,77004.000
16. Mai 20220,75000,75000,75000,75000,75001.500
13. Mai 20220,75000,75000,75000,75000,7500-
12. Mai 20220,73000,75000,73000,75000,75002.500
11. Mai 20220,74000,75000,74000,75000,75001.000
10. Mai 20220,72000,72000,70000,70000,70002.250
09. Mai 20220,75000,77000,73000,73000,73002.500
06. Mai 20220,77000,77000,74000,74000,74006.000
05. Mai 20220,79000,79000,79000,79000,7900500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...