Deutsche Märkte öffnen in 1 Stunde 11 Minute

Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
21,85+0,06 (+0,28%)
Börsenschluss: 04:00PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202321,8722,1221,5421,8521,8580.300
06. Feb. 202321,9322,0521,5721,7921,79102.500
03. Feb. 202321,4722,4221,4722,1922,19115.500
02. Feb. 202322,4622,6521,4021,5321,5379.100
01. Feb. 202322,3122,7822,1222,5622,56210.900
31. Jan. 202321,9522,7721,8822,3622,36242.200
30. Jan. 202321,9922,4221,6821,9221,9270.400
27. Jan. 202321,7622,1621,5721,9221,9280.100
26. Jan. 202322,1622,2021,5822,0922,09107.000
25. Jan. 202322,4922,7722,1522,2022,2090.500
24. Jan. 202322,6522,6522,1622,5722,5749.000
23. Jan. 202322,8022,8222,4122,7222,7243.900
20. Jan. 202322,8523,1622,7222,7922,7949.000
19. Jan. 202322,7523,2322,7522,8022,8046.000
18. Jan. 202322,8823,1822,5922,8122,8178.900
17. Jan. 202323,1823,4122,5422,6822,6867.800
16. Jan. 202323,7423,9523,1123,3223,3228.300
13. Jan. 202323,6123,9723,6123,8323,8338.400
12. Jan. 202322,8523,7322,4223,6723,6784.600
11. Jan. 202323,7323,7322,7522,8722,8765.500
10. Jan. 202323,1023,8123,0023,7123,7153.200
09. Jan. 202322,4223,5322,4223,0123,0187.600
06. Jan. 202322,0022,5522,0022,3922,3951.000
05. Jan. 202321,6421,9921,3921,8821,8841.600
04. Jan. 202321,9821,9821,1521,7021,7061.000
03. Jan. 202322,4122,5021,6221,8321,8352.000
30. Dez. 202222,1822,6322,1422,2122,2138.100
29. Dez. 202222,6022,8522,0722,1322,1336.900
28. Dez. 202221,7722,7221,6122,5422,54114.900
23. Dez. 202221,9321,9321,4721,7721,7734.200
22. Dez. 202222,2822,2821,5521,9321,9345.400
21. Dez. 202222,2622,5122,1922,3522,3548.700
20. Dez. 202221,8922,2921,8922,2322,2364.900
19. Dez. 202222,9122,9121,8021,9021,9043.200
16. Dez. 202222,3522,8921,7622,8122,81131.600
15. Dez. 202222,0022,6921,9222,3822,38100.300
14. Dez. 202222,0022,4121,7722,0822,0869.300
13. Dez. 202222,2922,3821,8622,0022,0053.200
12. Dez. 202222,2622,3321,7021,9421,9469.800
09. Dez. 202222,3022,6922,2422,2822,2840.400
08. Dez. 202222,5722,9622,0822,0822,0837.600
07. Dez. 202221,8422,5421,8422,5222,5258.200
06. Dez. 202222,0822,6821,8621,8621,8644.500
05. Dez. 202222,7022,9222,0422,0922,0940.000
02. Dez. 202221,9622,7421,9522,6322,6347.200
01. Dez. 202222,2122,4622,0722,2122,2159.800
30. Nov. 202221,4221,9721,2621,9621,96119.400
29. Nov. 202221,0821,3820,8821,2521,2547.900
29. Nov. 20220.08 Dividende
28. Nov. 202221,4522,0020,8320,9820,9053.500
25. Nov. 202221,7922,0321,3421,7221,6436.200
24. Nov. 202221,5021,9421,5021,9421,8640.900
23. Nov. 202221,3521,9721,3521,9221,8441.300
22. Nov. 202221,4821,8321,2921,5321,4541.700
21. Nov. 202221,3721,5220,8421,2121,1349.800
18. Nov. 202221,5721,7621,5121,7221,6433.100
17. Nov. 202221,2521,8521,2521,7221,6458.500
16. Nov. 202222,3022,3021,5321,6421,5645.000
15. Nov. 202222,5622,7122,1522,3622,2772.400
14. Nov. 202222,0522,5021,8522,3122,2264.100
11. Nov. 202221,6322,2621,6322,2022,12108.400
10. Nov. 202223,7523,7521,2221,2521,17179.500
09. Nov. 202222,8524,0022,8423,3723,28147.900
08. Nov. 202222,9023,5022,7723,4223,33576.000
07. Nov. 202222,9323,2422,6022,8422,75255.700
04. Nov. 202222,2423,2322,1522,8522,76115.000
03. Nov. 202221,6422,0021,3621,3921,31118.800
02. Nov. 202222,0022,6521,6621,6821,60103.700
01. Nov. 202221,4922,2021,4622,1322,0566.600
31. Okt. 202221,1421,4420,7521,3221,24121.000
28. Okt. 202221,1921,2020,7221,0620,9861.600
27. Okt. 202221,3921,4221,0421,2421,1663.400
26. Okt. 202220,6521,5520,6521,1621,0887.400
25. Okt. 202220,6220,9520,4520,5720,4986.800
24. Okt. 202220,8921,3320,5020,6120,5382.700
21. Okt. 202219,8620,9219,4320,8420,76108.100
20. Okt. 202219,7520,1319,5719,7119,63106.900
19. Okt. 202219,2519,7819,2419,6119,5460.000
18. Okt. 202219,3819,6918,8619,2619,19107.900
17. Okt. 202219,1919,6919,1319,2819,2148.900
14. Okt. 202219,4519,5918,9018,9418,8748.000
13. Okt. 202218,4619,6118,4619,5019,43106.900
12. Okt. 202218,7719,0618,6219,0618,99114.500
11. Okt. 202218,8519,1318,7018,7318,6665.600
07. Okt. 202219,9219,9219,1719,2119,1429.800
06. Okt. 202219,9620,5519,9620,1020,0247.700
05. Okt. 202220,1920,4420,1320,3520,27127.600
04. Okt. 202220,4820,8020,2620,4820,40109.200
03. Okt. 202219,5520,5919,4620,3720,29198.900
30. Sept. 202218,8719,6318,7519,3619,29158.000
29. Sept. 202217,9619,0417,9619,0018,93225.200
28. Sept. 202217,5818,2117,5718,1818,1198.400
27. Sept. 202217,1017,7716,9917,6417,57112.500
26. Sept. 202217,0617,7016,8516,9716,91162.300
23. Sept. 202217,4817,5616,9917,4017,33132.000
22. Sept. 202218,0918,1917,7417,9117,8454.600
21. Sept. 202218,0018,3817,8018,0017,9388.300
20. Sept. 202217,9418,1517,7518,1218,0549.200
19. Sept. 202217,6618,1117,5118,0317,96101.500
16. Sept. 202217,5517,9417,4517,7017,63175.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...