Deutsche Märkte schließen in 3 Stunden 31 Minuten

Alpha Lithium Corporation (ALLI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,2900+0,0500 (+4,03%)
Börsenschluss: 03:58PM EDT
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 2022------
10. Aug. 20221,25001,32001,25001,29001,2900570.107
09. Aug. 20221,20001,25001,20001,24001,2400360.449
08. Aug. 20221,16001,19001,15001,18001,1800216.584
05. Aug. 20221,12001,15001,12001,15001,1500122.274
04. Aug. 20221,15001,15001,09001,12001,1200351.335
03. Aug. 20221,06001,10001,05001,07001,0700332.175
02. Aug. 20220,96001,04000,96001,04001,0400509.556
29. Juli 20220,97000,98000,93000,95000,950036.622
28. Juli 20220,92000,98000,91000,97000,970070.692
27. Juli 20220,97000,97000,90000,94000,9400103.906
26. Juli 20220,97000,97500,95000,96000,960042.830
25. Juli 20220,99000,99000,97000,98000,9800138.750
22. Juli 20220,99001,02000,91000,97000,9700485.425
21. Juli 20220,84000,92000,84000,92000,9200226.923
20. Juli 20220,80000,81000,80000,81000,810018.964
19. Juli 20220,80000,81000,80000,80000,800079.983
18. Juli 20220,78000,78000,75000,76500,7650118.194
15. Juli 20220,80000,80000,78000,78500,785044.710
14. Juli 20220,78000,82000,78000,82000,820053.806
13. Juli 20220,81000,81000,78000,78000,780043.512
12. Juli 20220,82000,82000,81000,81500,815040.284
11. Juli 20220,83000,83000,81000,82000,820029.375
08. Juli 20220,83000,85000,82000,82000,820011.593
07. Juli 20220,80000,89000,80000,82000,8200230.851
06. Juli 20220,84000,85000,79000,82000,820082.446
05. Juli 20220,89000,89000,81000,83000,830074.476
04. Juli 20220,90000,91000,88000,88000,880035.405
30. Juni 20220,90000,90000,85000,87000,8700137.814
29. Juni 20220,88000,94000,87000,94000,9400121.714
28. Juni 20220,82000,87000,82000,87000,8700166.252
27. Juni 20220,77000,84000,77000,83000,830077.194
24. Juni 20220,72000,77000,72000,77000,770030.311
23. Juni 20220,76000,76000,72000,72000,720075.705
22. Juni 20220,77000,77000,74000,75000,750041.233
21. Juni 20220,77000,77000,76000,77000,770013.224
20. Juni 20220,78000,78000,75000,76000,760025.958
17. Juni 20220,78000,81000,75500,76000,7600145.380
16. Juni 20220,80000,85000,76000,77000,7700108.107
15. Juni 20220,82000,87000,80000,87000,870061.527
14. Juni 20220,77000,79000,77000,78000,780068.614
13. Juni 20220,83000,86000,75000,78000,7800281.536
10. Juni 20220,90000,90000,84000,87000,8700404.146
09. Juni 20220,94000,94000,90000,90000,9000100.618
08. Juni 20220,94000,94000,93000,94000,940048.064
07. Juni 20220,96000,97000,93000,93500,935054.984
06. Juni 20220,96000,96000,95000,95000,950078.656
03. Juni 20221,02001,02000,97000,97000,9700150.471
02. Juni 20220,98001,00000,98001,00001,000061.599
01. Juni 20221,01001,01000,97000,99000,9900163.257
31. Mai 20221,04001,04001,00001,03001,0300149.877
30. Mai 20221,05001,05001,04001,05001,050015.430
27. Mai 20221,06001,06001,03001,04001,0400162.173
26. Mai 20221,03001,07001,03001,05001,0500148.887
25. Mai 20221,01001,04001,01001,03001,030097.718
24. Mai 20221,03001,06001,02001,04001,0400169.007
20. Mai 20221,03001,05001,00001,05001,0500154.185
19. Mai 20220,98001,03000,98001,03001,0300157.982
18. Mai 20221,00001,04000,97000,99000,9900349.063
17. Mai 20220,98001,05000,98001,05001,0500295.903
16. Mai 20220,98001,03000,98000,98000,9800164.937
13. Mai 20221,02001,04000,97000,99000,9900229.978
12. Mai 20221,02001,04000,95000,99000,9900232.801
11. Mai 20221,00001,04000,99001,04001,0400305.003
10. Mai 20220,95001,01000,94001,00001,0000183.871
09. Mai 20221,01001,03000,94000,96000,9600406.252
06. Mai 20221,07001,09000,97001,00001,0000372.075
05. Mai 20221,12001,13001,05001,07001,0700696.411
04. Mai 20221,03001,12001,03001,11001,1100564.499
03. Mai 20221,01001,06000,99001,05001,0500227.122
02. Mai 20220,96001,03000,91001,01001,0100448.632
29. Apr. 20220,99001,00000,94000,96000,9600373.135
28. Apr. 20220,94000,98000,93000,97000,9700232.383
27. Apr. 20220,93000,96000,93000,94000,9400114.776
26. Apr. 20220,93000,97000,91000,93000,9300116.077
25. Apr. 20220,88000,95000,86000,92000,9200245.713
22. Apr. 20220,95000,96000,89000,90000,9000163.937
21. Apr. 20220,99001,01000,94000,96000,9600272.628
20. Apr. 20221,01001,04000,99001,00001,0000238.398
19. Apr. 20221,00001,00000,95001,00001,0000134.926
18. Apr. 20220,98000,98000,95000,97000,9700162.841
14. Apr. 20221,02001,03000,98000,99000,990069.855
13. Apr. 20220,99001,00000,97000,99000,9900126.427
12. Apr. 20221,01001,01000,96000,98000,9800103.805
11. Apr. 20221,01001,01000,96000,99000,9900133.175
08. Apr. 20220,95001,00000,95001,00001,0000121.329
07. Apr. 20221,03001,03000,96000,98000,9800220.720
06. Apr. 20221,06001,06000,98001,02001,0200534.466
05. Apr. 20221,10001,10001,04001,06001,0600195.926
04. Apr. 20221,06001,09001,03001,09001,0900363.292
01. Apr. 20221,06001,09001,04001,05001,0500277.231
31. März 20221,12001,12001,01001,06001,0600402.772
30. März 20221,05001,09001,04001,09001,0900470.732
29. März 20220,97001,05000,97001,04001,0400503.513
28. März 20220,97000,97000,95000,97000,9700231.146
25. März 20220,96000,97000,92000,94000,9400159.996
24. März 20221,04001,04000,95000,95000,9500271.695
23. März 20221,10001,10001,01001,04001,0400541.895
22. März 20221,05001,08001,02001,08001,0800589.451
21. März 20220,97001,01000,95001,00001,0000644.467
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...