APAAF - Appia Energy Corp.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Nov. 20190,12000,12000,12000,12000,12004.500
14. Nov. 20190,12100,12100,12100,12100,1210-
13. Nov. 20190,11000,12100,11000,12100,12105.300
12. Nov. 20190,11550,12000,11000,11000,110013.000
11. Nov. 20190,12100,12100,11460,11460,114617.525
08. Nov. 20190,12100,12100,11000,11000,110010.000
07. Nov. 20190,12700,12700,10000,12020,120268.300
06. Nov. 20190,14500,14500,12130,12220,122243.617
05. Nov. 20190,17000,17000,16890,16890,16894.000
04. Nov. 20190,13000,13000,11910,11910,119127.500
01. Nov. 20190,17000,17000,17000,17000,1700-
31. Okt. 20190,17000,17000,17000,17000,17009.500
30. Okt. 20190,13440,13440,13440,13440,1344-
29. Okt. 20190,16000,16000,13440,13440,134420.000
28. Okt. 20190,16500,16500,16000,16000,160011.350
25. Okt. 20190,16500,16500,16500,16500,16501.150
24. Okt. 20190,15000,16240,14330,15940,15948.200
23. Okt. 20190,16670,16670,16670,16670,1667-
22. Okt. 20190,14250,16670,14250,16670,16674.000
21. Okt. 20190,16870,16870,16870,16870,1687-
18. Okt. 20190,16900,16900,12830,16870,16875.500
17. Okt. 20190,16350,16350,16350,16350,1635-
16. Okt. 20190,16350,16350,16350,16350,1635-
15. Okt. 20190,16300,16350,16300,16350,16354.300
14. Okt. 20190,16350,16350,16350,16350,1635-
11. Okt. 20190,17000,17000,16000,16350,163512.250
10. Okt. 2019------
09. Okt. 20190,13530,14650,13530,14650,14655.500
08. Okt. 20190,16300,16300,16300,16300,1630-
07. Okt. 20190,16990,17000,16300,16300,16301.000
04. Okt. 20190,18200,18200,15790,17150,171516.900
03. Okt. 20190,17550,17550,17550,17550,1755-
02. Okt. 20190,17550,17550,17550,17550,1755-
01. Okt. 20190,17550,17550,17550,17550,1755-
30. Sept. 20190,17550,17550,17550,17550,1755500
27. Sept. 20190,17500,17500,17500,17500,1750589
26. Sept. 20190,17560,17560,16000,16970,16976.350
25. Sept. 20190,18100,18100,13550,13550,135556.500
24. Sept. 20190,18220,18220,18220,18220,1822-
23. Sept. 20190,15780,18220,15780,18220,182241.968
20. Sept. 20190,15600,15600,15600,15600,1560-
19. Sept. 20190,15600,15600,15600,15600,1560-
18. Sept. 20190,17000,18640,15600,15600,156040.232
17. Sept. 20190,15700,16990,15600,16990,169921.500
16. Sept. 20190,19150,19150,16580,16580,16589.500
13. Sept. 20190,17000,17780,16250,17780,177838.014
12. Sept. 20190,17500,17500,17170,17170,17174.000
11. Sept. 20190,16540,16540,16540,16540,1654-
10. Sept. 20190,16930,16930,16540,16540,165414.000
09. Sept. 20190,17170,17400,16990,17400,174011.700
06. Sept. 20190,19530,19550,17000,17000,17007.000
05. Sept. 20190,20210,20210,19440,19440,194438.500
04. Sept. 20190,22340,22340,19100,19100,191057.500
03. Sept. 20190,22000,22000,22000,22000,22004.000
30. Aug. 20190,19720,20670,19000,19320,1932140.000
29. Aug. 20190,18380,18380,18340,18340,183447.000
28. Aug. 20190,19760,19760,19000,19000,190014.000
27. Aug. 20190,19000,20730,19000,20730,207326.000
26. Aug. 20190,20500,20500,19190,19190,191930.700
23. Aug. 20190,21830,21830,21830,21830,2183-
22. Aug. 20190,23000,23000,21830,21830,21832.600
21. Aug. 20190,23400,23400,23400,23400,2340-
20. Aug. 20190,19520,23400,19000,23400,234058.106
19. Aug. 20190,21000,21000,20000,20000,200010.500
16. Aug. 20190,21990,21990,21990,21990,21991.000
15. Aug. 20190,22320,22320,20750,20750,207517.000
14. Aug. 20190,22630,22630,20550,20550,205510.000
13. Aug. 20190,22200,23200,22000,23200,232067.000
12. Aug. 20190,23000,23000,23000,23000,2300-
09. Aug. 20190,23000,23000,23000,23000,230012.000
08. Aug. 20190,22310,22310,22310,22310,2231-
07. Aug. 20190,22000,22310,22000,22310,223120.000
06. Aug. 20190,22100,22330,22000,22000,220017.500
05. Aug. 20190,22000,22000,22000,22000,2200200
02. Aug. 20190,22000,22300,21400,21400,21404.500
01. Aug. 20190,23500,23500,23500,23500,2350-
31. Juli 20190,18780,23500,18780,23500,23505.500
30. Juli 20190,19910,19910,19350,19480,19488.680
29. Juli 20190,19550,20340,19550,20340,203466.827
26. Juli 20190,21600,21600,21600,21600,21604.164
25. Juli 20190,21610,21610,21610,21610,21613.000
24. Juli 20190,21000,21000,21000,21000,21003.000
23. Juli 20190,23150,23190,22580,23190,231924.722
22. Juli 20190,20810,23080,20050,23080,230862.000
19. Juli 20190,25230,25230,25230,25230,2523-
18. Juli 20190,25230,25230,25230,25230,2523-
17. Juli 20190,25230,25230,25230,25230,2523-
16. Juli 20190,25000,27040,23500,25230,252335.100
15. Juli 20190,22000,23190,22000,23190,23197.800
12. Juli 20190,22750,23430,22000,22000,220026.950
11. Juli 20190,22390,23500,20000,21650,216538.350
10. Juli 20190,19600,19600,19600,19600,1960-
09. Juli 20190,22000,22000,19600,19600,19601.400
08. Juli 20190,21610,21610,21610,21610,2161-
05. Juli 20190,21610,21610,21610,21610,2161500
03. Juli 20190,22000,22000,22000,22000,2200-
02. Juli 20190,22500,22500,21810,22000,220011.402
01. Juli 20190,23010,23010,23010,23010,2301-
28. Juni 20190,23010,23010,23010,23010,2301-
27. Juni 20190,22700,23010,22700,23010,230128.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen