Deutsche Märkte geschlossen

Alkane Resources Limited (ALK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,6800+0,0050 (+0,74%)
Börsenschluss: 04:10PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juni 2022------
28. Juni 20220,67000,69500,66500,68000,68002.464.445
27. Juni 20220,73000,73000,67000,67500,67502.316.090
24. Juni 20220,69000,72500,67500,72500,72501.914.792
23. Juni 20220,70500,72500,67500,69000,69002.184.221
22. Juni 20220,75000,76250,70000,71000,71003.600.258
21. Juni 20220,85000,85000,73000,73500,735026.853.999
20. Juni 20220,94000,94500,85500,85500,8550890.957
17. Juni 20220,91500,94500,90500,93500,93502.135.387
16. Juni 20220,90000,91500,89000,89500,8950524.490
15. Juni 20220,86000,88500,85500,87000,8700730.416
14. Juni 20220,87500,89500,85500,86500,86501.555.754
10. Juni 20220,94000,94000,89000,90000,90001.005.457
09. Juni 20220,98500,98500,93500,94000,9400492.563
08. Juni 20220,97001,00000,95000,96000,9600636.084
07. Juni 20221,02001,03000,97000,97000,9700614.591
06. Juni 20221,02501,02500,99501,00501,0050474.041
03. Juni 20221,05001,05501,02501,02501,0250677.475
02. Juni 20221,02501,04251,00501,02001,0200808.205
01. Juni 20221,11501,11501,01501,02001,02001.101.640
31. Mai 20221,11501,12001,08001,11001,1100964.435
30. Mai 20221,12001,14001,07501,11501,11501.770.206
27. Mai 20221,04501,04501,04501,04501,0450-
26. Mai 20221,09501,10001,04001,04501,0450635.126
25. Mai 20221,07001,10501,07001,10001,10001.111.785
24. Mai 20221,06001,07501,05001,05501,0550923.656
23. Mai 20221,05001,05501,03501,05001,0500864.866
20. Mai 20221,04501,07001,02001,02001,02001.176.428
19. Mai 20220,96501,01000,95001,01001,01001.417.519
18. Mai 20220,95000,98500,95000,98500,9850805.273
17. Mai 20220,94000,95500,92500,93000,9300668.854
16. Mai 20220,88500,92500,87500,92000,9200533.388
13. Mai 20220,90500,91000,88500,89500,89501.125.252
12. Mai 20220,97000,97000,90500,91000,9100828.059
11. Mai 20220,97000,97500,93500,95500,9550400.130
10. Mai 20220,94500,96000,90000,95000,95001.377.067
09. Mai 20221,02001,02500,96000,96500,9650912.143
06. Mai 20221,01501,02000,97501,01001,01001.065.410
05. Mai 20221,02501,06001,02501,04001,04001.201.968
04. Mai 20221,03001,06501,01501,01501,0150608.876
03. Mai 20221,03501,07001,02001,02001,02001.169.033
02. Mai 20221,00001,06501,00001,05001,05001.384.861
29. Apr. 20221,04001,04501,01501,02001,0200840.179
28. Apr. 20221,04501,04500,99000,99000,99001.050.025
27. Apr. 20221,04001,04001,01001,01501,01501.390.187
26. Apr. 20221,10501,11001,04501,04501,04501.834.610
22. Apr. 20221,20001,20001,14501,14501,14501.064.423
21. Apr. 20221,21501,23501,20001,20001,2000608.388
20. Apr. 20221,26001,26501,19501,19501,1950935.247
19. Apr. 20221,28501,31001,27001,27001,27001.564.570
14. Apr. 20221,24501,28001,23501,27001,27001.278.025
13. Apr. 20221,19501,24501,19501,24501,2450910.581
12. Apr. 20221,21001,21001,18001,19501,1950397.747
11. Apr. 20221,17501,22001,17001,22001,2200807.439
08. Apr. 20221,16001,18501,16001,17001,1700424.848
07. Apr. 20221,15001,15501,13001,15501,1550577.703
06. Apr. 20221,19001,19501,13501,14501,14501.380.385
05. Apr. 20221,26001,26501,20001,22501,22501.617.325
04. Apr. 20221,18001,25001,17501,25001,25003.157.688
01. Apr. 20221,14501,18001,14001,18001,18001.082.174
31. März 20221,14501,18001,13001,14501,14501.363.225
30. März 20221,10001,15001,09001,14501,14502.359.245
29. März 20221,08001,09501,07001,08501,0850678.108
28. März 20221,09001,12001,08001,08001,08001.233.042
25. März 20221,11001,11501,07501,09001,0900769.306
24. März 20221,10001,13501,09501,10001,1000795.048
23. März 20221,12501,12501,07501,10001,1000855.518
22. März 20221,10001,13501,08001,11001,11001.427.203
21. März 20221,10001,10501,07001,09501,0950934.965
18. März 20221,07501,09501,06501,09501,09502.704.296
17. März 20221,05001,07501,04501,05501,05501.353.975
16. März 20221,05001,06501,02501,04001,04002.088.481
15. März 20221,09001,10001,04001,05501,05501.729.679
14. März 20221,08501,12001,08501,11501,11501.344.669
11. März 20221,10501,14501,08001,08501,08501.311.175
10. März 20221,11501,14501,10501,11001,11001.525.597
09. März 20221,16501,16501,12501,15001,15001.668.889
08. März 20221,12001,15001,11501,15001,15002.226.426
07. März 20221,08001,13001,07001,12001,12002.115.431
04. März 20221,09001,12001,04501,05001,05001.753.248
03. März 20221,06501,10001,05001,09001,09001.561.931
02. März 20221,05501,10001,05501,06501,06502.733.068
01. März 20221,03501,05001,00501,04501,04501.452.572
28. Feb. 20220,95501,04000,94501,04001,04003.548.417
25. Feb. 20220,95000,98500,93500,94000,94001.243.849
24. Feb. 20220,93500,99000,91500,97500,97502.768.556
23. Feb. 20220,92000,93000,89500,93000,93001.024.622
22. Feb. 20220,91000,92500,89500,91500,91501.268.421
21. Feb. 20220,94000,94000,89500,90000,9000859.144
18. Feb. 20220,87000,95000,87000,93500,93503.272.567
17. Feb. 20220,85500,87500,84000,86000,8600880.293
16. Feb. 20220,86000,86000,82500,83500,8350636.100
15. Feb. 20220,87000,88500,84000,86500,8650816.873
14. Feb. 20220,86500,90500,86500,86500,8650947.021
11. Feb. 20220,85500,85500,82000,83500,8350422.310
10. Feb. 20220,85000,86500,83000,84000,8400680.445
09. Feb. 20220,83000,84500,82500,84500,8450286.699
08. Feb. 20220,82000,83500,82000,82000,8200476.030
07. Feb. 20220,81500,82500,81000,82000,8200225.651
04. Feb. 20220,81000,82000,80000,81500,8150621.718
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...