Deutsche Märkte öffnen in 1 Stunde 48 Minute

Alkane Resources Limited (ALK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,6200-0,0250 (-3,88%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,63500,64000,62000,62000,62001.160.826
25. Nov. 20220,65000,65500,62000,64500,64501.261.678
24. Nov. 20220,63000,65000,62500,65000,65001.467.148
23. Nov. 20220,63000,64500,62000,63000,63001.029.966
22. Nov. 20220,61500,62500,60000,62500,62501.766.968
21. Nov. 20220,64000,64000,61000,61000,61001.675.071
18. Nov. 20220,64000,64500,63000,63000,63001.497.880
17. Nov. 20220,66000,67000,63000,63000,63002.253.749
16. Nov. 20220,68000,68000,65500,66000,66001.117.288
15. Nov. 20220,66500,68500,65000,67500,67501.388.836
14. Nov. 20220,68000,68500,66500,67500,67501.341.344
11. Nov. 20220,69000,69000,67000,68000,68001.188.615
10. Nov. 20220,65000,66500,63500,65500,65501.241.592
09. Nov. 20220,66000,67500,65750,66000,66002.396.731
08. Nov. 20220,63000,64500,62500,63500,63501.306.568
07. Nov. 20220,64000,65500,63000,64000,64001.773.403
04. Nov. 20220,62000,63000,61000,61500,61501.163.822
03. Nov. 20220,64000,64000,61500,61500,61501.565.096
02. Nov. 20220,66000,66500,63500,63500,63501.464.463
01. Nov. 20220,68500,68500,64000,64000,64001.526.199
31. Okt. 20220,69000,70000,67500,68500,68501.111.557
28. Okt. 20220,70500,72500,67500,67500,6750740.177
27. Okt. 20220,70000,73500,69000,72500,72501.039.033
26. Okt. 20220,67000,70000,67000,70000,7000443.332
25. Okt. 20220,66500,68500,65500,68500,68501.029.063
24. Okt. 20220,67000,67500,64000,65000,6500587.921
21. Okt. 20220,62500,64000,61500,62500,6250636.385
20. Okt. 20220,63500,65000,61500,63000,6300612.202
19. Okt. 20220,68000,68000,63500,64000,64001.150.969
18. Okt. 20220,67000,67500,63500,65000,65001.223.659
17. Okt. 20220,65000,66000,62750,63000,6300997.188
14. Okt. 20220,68000,68000,65000,66000,6600937.818
13. Okt. 20220,67500,69000,66500,67000,6700504.470
12. Okt. 20220,67500,68000,66250,66500,6650588.506
11. Okt. 20220,70000,71000,68000,68000,6800426.587
10. Okt. 20220,75000,75000,70000,70500,7050638.914
07. Okt. 20220,74000,75500,72500,75500,75501.033.501
06. Okt. 20220,70000,73500,70000,73500,73501.235.564
05. Okt. 20220,71000,73000,69500,72000,72001.209.968
04. Okt. 20220,73000,74000,68000,70500,70501.409.637
03. Okt. 20220,70000,72000,68500,71000,7100507.622
30. Sept. 20220,67000,69500,66500,68500,68501.076.804
29. Sept. 20220,68000,68500,66000,67000,67002.438.421
28. Sept. 20220,68500,68500,64500,64500,64501.728.318
27. Sept. 20220,71000,71000,66500,67500,67501.652.351
26. Sept. 20220,71000,72500,70000,71000,7100770.335
23. Sept. 20220,74000,74500,72000,74000,7400503.383
21. Sept. 20220,73500,74500,72000,72500,7250668.154
20. Sept. 20220,72000,74500,72000,74000,7400367.936
19. Sept. 20220,72500,73000,71500,71500,7150484.313
16. Sept. 20220,76000,77500,71000,72000,72002.326.242
15. Sept. 20220,79500,80500,78500,79500,7950450.787
14. Sept. 20220,78000,79500,76000,79500,7950714.653
13. Sept. 20220,80500,82500,79500,81500,81501.055.304
12. Sept. 20220,82000,82000,78500,80500,80501.221.989
09. Sept. 20220,75500,80000,75500,80000,80001.239.577
08. Sept. 20220,74500,77500,74000,74000,7400830.239
07. Sept. 20220,71000,73000,68500,72000,7200898.173
06. Sept. 20220,69500,72000,69500,70000,7000551.310
05. Sept. 20220,71500,71500,69500,69500,6950294.251
02. Sept. 20220,71000,72500,70000,71500,7150483.984
01. Sept. 20220,73500,73500,70000,70000,7000523.642
31. Aug. 20220,75000,75000,73000,73500,7350311.416
30. Aug. 20220,73500,75500,72500,75000,7500590.015
29. Aug. 20220,71000,71000,69500,71000,7100489.885
26. Aug. 20220,77000,77500,73000,73000,7300397.412
25. Aug. 20220,72000,77500,72000,77500,7750779.116
24. Aug. 20220,75000,75000,72000,72000,7200505.276
23. Aug. 20220,71000,73000,70000,73000,7300571.469
22. Aug. 20220,73500,73500,71000,71500,7150668.996
19. Aug. 20220,76000,76000,73500,73500,7350497.045
18. Aug. 20220,76000,76000,74500,74500,7450803.228
17. Aug. 20220,79500,79500,76000,77500,7750681.056
16. Aug. 20220,78000,80000,77000,80000,8000809.571
15. Aug. 20220,79500,81000,79000,80500,8050597.056
12. Aug. 20220,79000,80500,78000,78500,7850404.054
11. Aug. 20220,83000,83500,79000,79500,7950651.368
10. Aug. 20220,84500,86000,81000,81000,8100417.918
09. Aug. 20220,83500,85500,83000,83500,8350983.802
08. Aug. 20220,81500,83500,81000,83000,83002.892.279
05. Aug. 20220,78000,82000,78000,81500,81501.078.030
04. Aug. 20220,79000,80500,76000,76500,7650897.365
03. Aug. 20220,80000,80500,78250,79000,7900452.595
02. Aug. 20220,79500,81500,78000,81500,8150432.514
01. Aug. 20220,79000,81500,77500,79500,7950912.773
29. Juli 20220,79000,80000,78000,79000,79001.055.157
28. Juli 20220,74000,77500,74000,77000,77001.488.416
27. Juli 20220,72000,74000,70500,74000,7400780.565
26. Juli 20220,72500,72500,70500,70500,7050300.144
25. Juli 20220,72000,72250,71000,72000,7200392.327
22. Juli 20220,71500,72000,70500,71000,7100529.162
21. Juli 20220,73500,73500,69500,69500,69501.180.467
20. Juli 20220,71500,74000,70500,74000,7400925.087
19. Juli 20220,71500,72500,68500,71500,71501.019.696
18. Juli 20220,70000,71500,67500,71500,71501.069.661
15. Juli 20220,71000,71500,67500,67500,6750617.247
14. Juli 20220,70000,72000,69000,71000,7100890.297
13. Juli 20220,67000,69000,67000,68000,6800596.367
12. Juli 20220,68000,69000,67000,67000,6700671.058
11. Juli 20220,71500,71500,67000,67000,6700911.764
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...