Deutsche Märkte schließen in 34 Minuten

Altiplano Metals Inc. (ALTPF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,11230,0000 (0,00%)
Ab 12:04PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,11200,11200,11200,11200,1120-
25. Nov. 20220,12500,12500,11200,11200,112011.000
23. Nov. 20220,11600,11600,11600,11600,116010.000
22. Nov. 20220,11500,11500,11500,11500,1150-
21. Nov. 20220,12200,12400,11500,11500,115027.500
18. Nov. 20220,12200,13000,12200,13000,13009.500
17. Nov. 20220,13000,13000,12200,12200,122064.500
16. Nov. 20220,13000,13000,12700,12700,127067.500
15. Nov. 20220,12600,13200,12300,13000,130094.900
14. Nov. 20220,14100,14100,13100,13800,138010.600
11. Nov. 20220,16400,16400,12800,12800,128060.500
10. Nov. 20220,14500,14700,14500,14600,146069.500
09. Nov. 20220,13500,13500,13500,13500,135022.500
08. Nov. 20220,13500,13500,13500,13500,13504.000
07. Nov. 20220,13000,13300,12300,13000,130027.500
04. Nov. 20220,13500,13500,12700,12700,1270110.800
03. Nov. 20220,12500,12500,12500,12500,1250-
02. Nov. 20220,13000,13000,12500,12500,125012.500
01. Nov. 20220,13200,13200,13200,13200,13206.000
31. Okt. 20220,13200,13200,13200,13200,132016.300
28. Okt. 20220,13300,13300,13300,13300,133012.600
27. Okt. 20220,13600,13600,13600,13600,13604.700
26. Okt. 20220,14200,14200,14200,14200,142016.000
25. Okt. 20220,13300,14200,13300,14200,14204.100
24. Okt. 20220,14600,14600,14600,14600,14607.000
21. Okt. 20220,14600,14600,14600,14600,146065.500
20. Okt. 20220,14600,14600,14600,14600,1460-
19. Okt. 20220,13200,14600,13200,14600,146045.300
18. Okt. 20220,15100,15100,13200,13200,132017.100
17. Okt. 20220,14500,14500,14500,14500,145010.000
14. Okt. 20220,14800,17000,14800,17000,170015.100
13. Okt. 20220,17400,17400,17400,17400,1740-
12. Okt. 20220,17400,17400,17400,17400,17408.000
11. Okt. 20220,17400,17400,17400,17400,17409.500
10. Okt. 20220,17400,17400,17400,17400,1740-
07. Okt. 20220,17400,17400,17400,17400,1740-
06. Okt. 20220,17400,17400,17400,17400,1740-
05. Okt. 20220,17400,17400,17400,17400,17405.500
04. Okt. 20220,17800,18000,17800,18000,18009.000
03. Okt. 20220,17400,17400,17400,17400,17406.000
30. Sept. 20220,16400,16400,15700,15700,157025.000
29. Sept. 20220,17100,17100,17100,17100,1710-
28. Sept. 20220,16600,17100,16000,17100,171034.500
27. Sept. 20220,14500,14500,14500,14500,145035.500
26. Sept. 20220,15000,15000,14500,14500,145022.300
23. Sept. 20220,16500,16700,15100,15100,151092.300
22. Sept. 20220,16500,16500,16500,16500,165013.500
21. Sept. 20220,16000,16000,16000,16000,1600-
20. Sept. 20220,16000,16000,16000,16000,160020.100
19. Sept. 20220,17500,18000,17300,18000,1800100.000
16. Sept. 20220,19000,20000,16800,16800,168018.000
15. Sept. 20220,18000,18500,17500,18500,185031.100
14. Sept. 20220,16800,16800,16800,16800,1680-
13. Sept. 20220,17000,17000,16600,16800,168053.000
12. Sept. 20220,16500,17000,16100,17000,170046.800
09. Sept. 20220,14100,14100,14100,14100,1410-
08. Sept. 20220,14100,14100,14100,14100,1410100
07. Sept. 20220,14000,14000,14000,14000,14003.000
06. Sept. 20220,14000,14000,14000,14000,1400-
02. Sept. 20220,14100,14100,14000,14000,140022.500
01. Sept. 20220,15000,15000,15000,15000,1500-
31. Aug. 20220,15000,15000,15000,15000,1500-
30. Aug. 20220,15000,15000,15000,15000,1500-
29. Aug. 20220,15700,15700,15000,15000,150020.000
26. Aug. 20220,14500,14600,14500,14600,14607.000
25. Aug. 20220,17000,17000,17000,17000,170010.000
24. Aug. 20220,14000,14000,14000,14000,1400-
23. Aug. 20220,14000,14000,14000,14000,1400-
22. Aug. 20220,14000,14000,14000,14000,1400-
19. Aug. 20220,14100,14100,14000,14000,140025.800
18. Aug. 20220,15300,15300,15300,15300,15309.700
17. Aug. 20220,15500,15500,15500,15500,15502.000
16. Aug. 20220,17600,17600,16800,16800,1680600
15. Aug. 20220,17700,17700,17700,17700,1770-
12. Aug. 20220,15400,17700,14800,17700,177030.300
11. Aug. 20220,18700,18700,18700,18700,18705.000
10. Aug. 20220,20200,20200,18500,18500,185020.000
09. Aug. 20220,16900,18900,16900,17500,17505.600
08. Aug. 20220,17200,17400,17200,17200,17209.000
05. Aug. 20220,17500,17500,17500,17500,1750-
04. Aug. 20220,17500,17500,17500,17500,1750-
03. Aug. 20220,17500,17500,17500,17500,1750-
02. Aug. 20220,17500,17500,17500,17500,17507.200
01. Aug. 20220,20000,20000,20000,20000,2000-
29. Juli 20220,20000,20000,20000,20000,200027.200
28. Juli 20220,20600,20600,18400,18400,18409.700
27. Juli 20220,20600,20600,20600,20600,2060-
26. Juli 20220,20600,20600,20600,20600,2060100
25. Juli 20220,18400,18400,17000,17000,17002.000
22. Juli 20220,14500,14500,14300,14300,143014.900
21. Juli 20220,13900,13900,13900,13900,13901.000
20. Juli 20220,14000,14300,14000,14300,143018.000
19. Juli 20220,12900,12900,12900,12900,1290-
18. Juli 20220,12600,12900,12500,12900,129011.500
15. Juli 20220,13800,13800,13800,13800,1380-
14. Juli 20220,13100,13800,13100,13800,13805.000
13. Juli 20220,13900,13900,13900,13900,1390-
12. Juli 20220,13900,13900,13200,13900,13902.600
11. Juli 20220,14300,14300,14300,14300,14301.400
08. Juli 20220,14000,14300,14000,14300,1430101.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...