Deutsche Märkte geschlossen

Alpha Lithium Corporation (ALLI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,8100-0,0400 (-4,71%)
Ab 12:25PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 20210,85000,86000,81000,81000,8100268.494
24. Feb. 20210,85000,87000,80500,85000,85001.282.079
23. Feb. 20210,83000,84000,73000,79000,79001.026.145
22. Feb. 20210,86000,87000,83000,84000,8400635.202
19. Feb. 20210,88000,90000,84000,87000,8700912.555
18. Feb. 20210,90000,91000,83000,86000,8600783.663
17. Feb. 20210,93000,96000,87000,91000,9100981.475
16. Feb. 20210,98001,03000,94000,96000,96001.472.600
12. Feb. 20211,00001,00000,93001,00001,00001.352.320
11. Feb. 20211,06001,06000,96000,98000,98001.208.629
10. Feb. 20211,01001,04000,95000,98000,9800876.304
09. Feb. 20211,04001,08001,02001,05001,0500726.793
08. Feb. 20211,06001,10001,04001,05001,05001.244.932
05. Feb. 20211,14001,16001,06001,08001,0800796.591
04. Feb. 20211,07001,13001,05001,12001,12001.670.387
03. Feb. 20211,00001,02000,98001,01001,0100343.951
02. Feb. 20210,97001,02000,96000,99000,9900475.630
01. Feb. 20211,02001,02000,90000,95000,9500345.053
29. Jan. 20211,00001,01000,95000,97000,9700470.590
28. Jan. 20211,06001,07000,97000,97000,9700560.520
27. Jan. 20211,10001,13000,99001,04001,04001.618.887
26. Jan. 20210,98001,05000,93001,05001,05003.720.415
25. Jan. 20210,85000,92000,81000,85000,85002.127.627
22. Jan. 20210,95001,01000,92001,01001,0100579.524
21. Jan. 20211,05001,08000,96001,02001,0200747.448
20. Jan. 20210,98001,14000,96001,07001,07001.130.206
19. Jan. 20210,93000,96000,86000,96000,9600515.101
18. Jan. 20210,91000,93000,86000,92000,9200148.090
15. Jan. 20211,00001,05000,85000,92000,9200932.960
14. Jan. 20211,02001,04000,93001,00001,0000880.007
13. Jan. 20210,82001,00000,82001,00001,00001.771.278
12. Jan. 20210,81000,82000,80000,81000,8100488.489
11. Jan. 20210,79000,82000,79000,79000,7900176.503
08. Jan. 20210,81000,84000,75000,80000,8000501.544
07. Jan. 20210,74000,80000,74000,80000,8000436.992
06. Jan. 20210,68000,75000,67000,71000,7100392.676
05. Jan. 20210,67000,70000,64000,68000,6800465.176
04. Jan. 20210,75000,75000,65000,68000,6800382.423
31. Dez. 20200,76000,78000,73000,75000,7500145.543
30. Dez. 20200,78000,79000,76000,77000,7700123.530
29. Dez. 20200,81000,85000,80000,80000,8000261.177
24. Dez. 20200,84000,85000,80000,82000,820077.150
23. Dez. 20200,80000,87000,79000,86000,8600840.321
22. Dez. 20200,78000,80000,75000,80000,8000281.282
21. Dez. 20200,78000,78000,73000,78000,7800232.995
18. Dez. 20200,80000,82000,78000,78000,7800135.610
17. Dez. 20200,81000,81000,79000,80000,8000191.839
16. Dez. 20200,74000,81000,74000,81000,8100344.079
15. Dez. 20200,79000,83000,73000,74000,7400283.579
14. Dez. 20200,80000,83000,78000,82000,8200323.194
11. Dez. 20200,76000,81000,76000,79000,7900229.289
10. Dez. 20200,75000,81000,74000,78000,7800611.383
09. Dez. 20200,71000,79000,71000,75000,7500584.502
08. Dez. 20200,68000,72000,66000,70000,7000318.402
07. Dez. 20200,67000,70000,66000,67000,6700167.590
04. Dez. 20200,68000,70000,68000,68000,680061.897
03. Dez. 20200,70000,73000,69000,69000,6900192.062
02. Dez. 20200,73000,74000,68000,71000,7100185.251
01. Dez. 20200,70000,76000,70000,72000,7200321.315
30. Nov. 20200,67000,73000,67000,69000,6900335.513
27. Nov. 20200,62000,71000,62000,71000,7100315.428
26. Nov. 20200,66000,66000,62000,62000,620055.390
25. Nov. 20200,69000,70000,66000,66000,6600200.742
24. Nov. 20200,63000,71000,62000,66000,6600641.347
23. Nov. 20200,59000,62000,57000,61000,6100286.204
20. Nov. 20200,58000,60000,57000,59000,5900138.331
19. Nov. 20200,58000,59000,57000,58000,5800104.993
18. Nov. 20200,57000,59000,56000,57000,5700152.544
17. Nov. 20200,59000,59000,55000,56000,5600216.557
16. Nov. 20200,61000,62000,57000,59000,5900246.511
13. Nov. 20200,61000,63000,60000,60000,6000146.277
12. Nov. 20200,58000,62000,58000,61000,6100242.812
11. Nov. 20200,57000,59000,57000,58000,5800379.064
10. Nov. 20200,55000,57000,54000,56000,5600227.673
09. Nov. 20200,55000,55000,53000,53000,5300162.093
06. Nov. 20200,58000,58000,54000,54000,5400188.715
05. Nov. 20200,58000,60000,57000,57000,5700131.618
04. Nov. 20200,58000,59000,57000,57000,570073.461
03. Nov. 20200,58000,58000,56000,57000,570093.376
02. Nov. 20200,58000,59000,57000,58000,580032.984
30. Okt. 20200,61000,61000,58000,58000,580095.699
29. Okt. 20200,58000,61000,58000,60000,600080.178
28. Okt. 20200,59000,61000,58000,59000,5900170.749
27. Okt. 20200,60000,64000,60000,61000,6100119.604
26. Okt. 20200,60000,61000,58000,60000,6000115.435
23. Okt. 20200,63000,63000,61000,63000,630098.702
22. Okt. 20200,61000,64000,61000,62000,6200110.161
21. Okt. 20200,62000,66000,62000,63000,6300139.809
20. Okt. 20200,64000,65000,61000,62000,6200118.554
19. Okt. 20200,67000,67000,63000,63000,630046.932
16. Okt. 20200,63000,68000,63000,67000,6700345.537
15. Okt. 20200,62000,62000,58000,60000,6000202.187
14. Okt. 20200,66000,66000,59000,59000,5900328.360
13. Okt. 20200,75000,75000,65000,65000,6500302.216
09. Okt. 20200,77000,85000,70000,75000,7500700.967
08. Okt. 20200,71000,78000,69000,76000,76001.139.589
07. Okt. 20200,63000,71000,61000,69000,6900512.969
06. Okt. 20200,66000,67000,62000,63000,6300253.885
05. Okt. 20200,60000,65000,60000,65000,6500478.693
02. Okt. 20200,55000,60000,54000,58000,5800544.407
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...