Deutsche Märkte geschlossen

Appia Energy Corp. (APAAF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2823+0,0110 (+4,07%)
Ab 10:56AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 20200,27800,28230,27000,28230,28233.310
19. Okt. 20200,26590,28700,26000,27130,271340.059
16. Okt. 20200,28400,28430,26500,26530,2653103.766
15. Okt. 20200,26900,28470,26900,27780,2778112.884
14. Okt. 20200,29000,29000,27230,28420,284241.880
13. Okt. 20200,28360,28700,27510,28700,2870110.805
12. Okt. 20200,25500,29000,25500,29000,290053.500
09. Okt. 20200,26520,28500,26520,27500,275042.760
08. Okt. 20200,27700,27910,26010,26520,265226.787
07. Okt. 20200,24980,27300,24980,26230,262337.637
06. Okt. 20200,28700,28700,26200,26200,2620280.299
05. Okt. 20200,27000,27800,25500,25500,255094.327
02. Okt. 20200,26000,27000,25300,27000,2700115.230
01. Okt. 20200,28700,29720,26700,26700,267044.717
30. Sept. 20200,26700,28910,26280,28910,289134.180
29. Sept. 20200,28700,28700,27100,27730,2773142.999
28. Sept. 20200,27500,29920,27500,28980,2898431.780
25. Sept. 20200,27500,28180,27000,27880,2788271.545
24. Sept. 20200,29550,29550,27110,28700,2870155.479
23. Sept. 20200,29000,30270,27750,29410,294193.480
22. Sept. 20200,26900,29800,25000,29800,2980146.131
21. Sept. 20200,29100,29100,25900,26850,2685191.467
18. Sept. 20200,28440,30180,27560,28950,2895114.286
17. Sept. 20200,30500,30500,28390,28990,289988.545
16. Sept. 20200,26790,30890,25800,30740,3074222.753
15. Sept. 20200,30500,32310,24910,28000,2800552.207
14. Sept. 20200,34570,35720,32000,33400,334055.692
11. Sept. 20200,37980,38210,33700,35080,3508145.560
10. Sept. 20200,38140,38750,36000,38000,3800373.308
09. Sept. 20200,42060,42060,36000,38500,3850341.693
08. Sept. 20200,38000,43240,37400,40500,4050598.935
04. Sept. 20200,29000,37830,27000,36970,3697399.482
03. Sept. 20200,27000,27800,24570,27000,2700245.922
02. Sept. 20200,29900,32650,25500,25500,2550661.768
01. Sept. 20200,21850,29300,21000,27930,2793724.332
31. Aug. 20200,20110,22710,18000,21300,2130326.591
28. Aug. 20200,16750,18510,16750,18510,185146.820
27. Aug. 20200,16600,17300,16000,16300,163071.377
26. Aug. 20200,16550,18100,16300,16300,1630134.237
25. Aug. 20200,17660,17990,16000,16000,160087.369
24. Aug. 20200,17420,18000,16800,17350,173533.220
21. Aug. 20200,18100,18100,17210,17620,176219.196
20. Aug. 20200,15700,18000,15000,18000,180041.708
19. Aug. 20200,17970,17970,16810,17500,1750110.683
18. Aug. 20200,16900,17850,16400,16750,167513.148
17. Aug. 20200,16990,18010,16130,17850,178545.006
14. Aug. 20200,17010,17500,16430,16470,164796.495
13. Aug. 20200,17000,17550,16480,16480,164821.290
12. Aug. 20200,15000,17400,15000,15650,1565253.870
11. Aug. 20200,18730,18990,16640,17000,1700272.272
10. Aug. 20200,18300,18900,16760,17500,1750206.423
07. Aug. 20200,19400,19400,17000,18000,1800122.522
06. Aug. 20200,17500,18480,17500,18000,1800170.237
05. Aug. 20200,16500,17710,16500,17500,1750247.507
04. Aug. 20200,16530,17000,14990,16200,1620231.127
03. Aug. 20200,18200,18200,16940,17500,175050.256
31. Juli 20200,13960,16270,13960,15500,1550158.650
30. Juli 20200,15700,16180,14520,15650,1565161.446
29. Juli 20200,16000,16300,15500,15720,1572129.338
28. Juli 20200,15900,16190,15010,15470,1547164.049
27. Juli 20200,13300,16060,13300,14800,1480643.670
24. Juli 20200,15250,15300,13310,13600,1360235.566
23. Juli 20200,15320,15480,14150,14150,1415325.599
22. Juli 20200,15380,15450,14600,14790,1479212.579
21. Juli 20200,14000,15400,14000,15120,1512379.557
20. Juli 20200,12400,15000,12400,14470,1447170.357
17. Juli 20200,14000,14000,13010,13630,1363165.799
16. Juli 20200,14300,15000,12840,13570,1357207.163
15. Juli 20200,14300,14300,13500,14000,140099.175
14. Juli 20200,13630,14020,13300,13900,139052.850
13. Juli 20200,14300,14300,13300,13800,1380127.259
10. Juli 20200,14000,14000,14000,14000,14007.500
09. Juli 20200,13280,14500,12620,14500,145081.151
08. Juli 20200,12940,14490,12600,12600,1260196.100
07. Juli 20200,13030,13030,12520,13000,130052.050
06. Juli 20200,12500,13090,11500,12470,124770.862
02. Juli 20200,12900,12900,11720,12140,12149.143
01. Juli 20200,13990,14000,11510,11510,115183.970
30. Juni 20200,12850,12850,11500,11500,115087.042
29. Juni 20200,11990,12990,11290,12250,122532.900
26. Juni 20200,10620,12890,10620,12890,128940.320
25. Juni 20200,11190,12290,10000,10400,1040178.050
24. Juni 20200,13000,13000,11020,11390,1139263.490
23. Juni 20200,14710,15000,12900,13550,1355286.000
22. Juni 20200,17620,18000,13750,15000,1500253.423
19. Juni 20200,18190,18190,17500,17900,179043.524
18. Juni 20200,17500,18200,17450,17450,174536.000
17. Juni 20200,18780,19000,18050,18200,182057.250
16. Juni 20200,20000,20000,17800,19000,1900136.339
15. Juni 20200,13700,18180,12650,18180,1818671.236
12. Juni 20200,12500,14500,12390,12900,129024.000
11. Juni 20200,12300,13500,12000,13500,135053.125
10. Juni 20200,13000,13940,13000,13940,139419.964
09. Juni 20200,13150,14000,13150,14000,14004.948
08. Juni 20200,12300,13840,12300,13840,138413.300
05. Juni 20200,12200,12300,11740,12090,120924.290
04. Juni 20200,12400,13080,12100,13080,130848.869
03. Juni 20200,13700,13700,13500,13590,135950.500
02. Juni 20200,13690,13690,13690,13690,13694.000
01. Juni 20200,13600,13700,13600,13700,13702.890
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...