Deutsche Märkte geschlossen

African Rainbow Minerals Limited (ARI.JO)

Johannesburg - Johannesburg Verzögerter Preis. Währung in ZAc (0.01 ZAR)
Zur Watchlist hinzufügen
16.448,00+408,00 (+2,54%)
Börsenschluss: 05:09PM SAST
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ZAcDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202416.122,0016.567,0016.118,0016.448,0016.448,00470.345
27. März 202416.122,0016.294,0016.009,0016.040,0016.040,00572.866
26. März 202416.729,0016.729,0016.049,0016.049,0016.049,00202.995
25. März 202417.050,0017.050,0016.180,0016.454,0016.454,00160.733
22. März 202417.117,0016.951,0016.451,0016.586,0016.586,00417.518
20. März 202416.040,0016.433,0015.761,0016.380,0016.380,00560.033
19. März 202416.209,0016.209,0015.503,0015.741,0015.741,00507.414
18. März 202416.416,0016.552,0015.905,0015.939,0015.939,00944.632
15. März 202417.550,0017.923,0016.200,0016.200,0016.200,002.693.961
14. März 202418.825,0018.825,0017.877,0017.990,0017.990,00439.004
13. März 202418.100,0018.730,0017.936,0018.472,0018.472,00734.071
12. März 202417.750,0018.946,0017.750,0018.342,0018.342,00616.081
11. März 202419.023,0019.023,0018.408,0018.640,0018.640,00500.230
08. März 202418.355,0018.978,0018.312,0018.925,0018.925,00503.172
07. März 202417.415,0018.470,0017.415,0018.319,0018.319,00322.842
06. März 202417.201,0017.752,0017.153,0017.652,0017.652,00434.486
05. März 202417.295,0017.422,0016.950,0017.200,0017.200,00285.529
04. März 202417.220,0017.839,0016.850,0017.202,0017.202,00339.475
01. März 202417.220,0017.114,0016.750,0017.029,0017.029,00267.744
29. Feb. 202416.917,0017.114,0016.788,0016.884,0016.884,00423.876
28. Feb. 202417.198,0017.210,0016.541,0016.814,0016.814,00614.794
27. Feb. 202417.102,0017.360,0017.000,0017.186,0017.186,00269.349
26. Feb. 202417.268,0017.278,0016.926,0017.120,0017.120,00200.965
23. Feb. 202417.621,0017.691,0017.311,0017.332,0017.332,00194.253
22. Feb. 202417.722,0017.850,0017.390,0017.390,0017.390,00290.568
21. Feb. 202417.494,0017.526,0017.081,0017.233,0017.233,00277.161
20. Feb. 202417.312,0017.512,0016.883,0017.435,0017.435,00231.844
19. Feb. 202417.799,0017.799,0017.260,0017.325,0017.325,0060.110
16. Feb. 202417.309,0017.858,0017.253,0017.695,0017.695,00416.465
15. Feb. 202417.274,0017.358,0017.020,0017.228,0017.228,00256.437
14. Feb. 202417.626,0017.399,0016.962,0017.022,0017.022,00408.254
13. Feb. 202417.388,0017.628,0017.000,0017.400,0017.400,00199.495
12. Feb. 202417.277,0017.387,0016.906,0017.329,0017.329,00207.978
09. Feb. 202417.850,0017.716,0017.012,0017.050,0017.050,00422.147
08. Feb. 202418.032,0018.015,5017.515,0017.634,0017.634,00479.396
07. Feb. 202417.751,0018.423,0017.627,0018.034,0018.034,00535.493
06. Feb. 202417.999,0018.169,5017.960,0018.049,0018.049,00180.621
05. Feb. 202418.288,0018.288,0017.861,0017.950,0017.950,00244.483
02. Feb. 202418.200,0019.295,0018.046,0018.155,0018.155,00196.862
01. Feb. 202418.266,0018.591,0017.499,0018.504,0018.504,00392.628
31. Jan. 202418.686,0018.800,0018.397,0018.548,0018.548,00602.611
30. Jan. 202418.714,0018.994,0018.482,0018.668,0018.668,00474.099
29. Jan. 202418.606,0018.737,0018.106,0018.453,0018.453,00565.644
26. Jan. 202418.232,0018.543,0017.200,0018.519,0018.519,00338.308
25. Jan. 202418.475,0018.475,0017.944,0018.224,0018.224,00221.102
24. Jan. 202417.887,0018.485,0017.609,0018.365,0018.365,00271.725
23. Jan. 202417.550,0017.723,0017.217,0017.607,0017.607,00403.827
22. Jan. 202417.712,0017.732,0017.149,0017.270,0017.270,00141.601
19. Jan. 202417.560,0017.941,0017.229,0017.495,0017.495,00228.018
18. Jan. 202417.444,0017.513,0016.847,0017.401,0017.401,00399.059
17. Jan. 202417.448,0017.303,0016.751,0016.887,0016.887,00614.204
16. Jan. 202418.100,0018.033,0017.435,0017.480,0017.480,00208.780
15. Jan. 202418.010,0018.046,0017.828,0018.046,0018.046,00157.467
12. Jan. 202418.150,0018.187,0017.886,0018.100,0018.100,00306.159
11. Jan. 202418.409,0018.740,0017.941,0018.067,0018.067,00246.693
10. Jan. 202418.752,0018.878,0018.200,0018.403,0018.403,00235.230
09. Jan. 202418.909,0018.909,0018.464,0018.543,0018.543,00271.974
08. Jan. 202418.842,0018.959,0018.446,0018.605,0018.605,00263.719
05. Jan. 202418.874,0019.051,0018.810,0019.000,0019.000,00335.892
04. Jan. 202419.350,0019.700,0018.705,0018.911,0018.911,00392.294
03. Jan. 202419.600,0019.598,0018.706,0018.731,0018.731,00233.934
02. Jan. 202420.300,0020.206,0019.318,0019.350,0019.350,00243.363
29. Dez. 202319.902,0020.024,0019.761,0020.000,0020.000,00149.463
28. Dez. 202320.256,0020.256,0019.736,0019.999,0019.999,00498.548
27. Dez. 202319.669,0020.094,0019.500,0020.070,0020.070,00405.810
22. Dez. 202318.770,0019.600,0018.878,0019.500,0019.500,00285.157
21. Dez. 202318.545,0019.042,0018.476,0019.042,0019.042,00257.117
20. Dez. 202318.799,0019.080,0018.541,0018.706,0018.706,00428.763
19. Dez. 202317.850,0018.689,0017.850,0018.619,0018.619,00427.387
18. Dez. 202317.334,0018.491,0017.441,0018.326,0018.326,001.012.513
14. Dez. 202318.299,0018.307,0017.562,0017.977,0017.977,001.187.170
13. Dez. 202317.689,0017.748,0017.290,0017.373,0017.373,00745.933
12. Dez. 202317.700,0017.866,0017.390,0017.390,0017.390,001.111.038
11. Dez. 202317.886,0017.824,5017.319,0017.691,0017.691,00407.388
08. Dez. 202317.975,0018.375,0017.696,0017.886,0017.886,001.256.693
07. Dez. 202317.261,0018.212,0017.261,0018.014,0018.014,00834.667
06. Dez. 202317.900,0018.242,0017.633,0017.864,0017.864,00825.398
05. Dez. 202318.479,0018.380,0017.563,0017.563,0017.563,00901.904
04. Dez. 202318.595,0018.899,0018.128,0018.526,0018.526,001.496.968
01. Dez. 202318.600,0019.050,0018.273,0018.504,0018.504,001.130.087
30. Nov. 202318.372,0018.592,0017.500,0018.172,0018.172,0013.312.216
29. Nov. 202318.300,0018.599,0017.654,0017.979,0017.979,001.637.027
28. Nov. 202318.200,0018.700,0017.760,0018.606,0018.606,001.628.632
27. Nov. 202317.501,0018.145,0017.518,0017.971,0017.971,00909.443
24. Nov. 202318.200,0018.200,0017.354,0017.869,0017.869,00879.113
23. Nov. 202316.800,0017.933,0016.969,0017.710,0017.710,00948.773
22. Nov. 202316.757,0017.021,0016.490,0017.021,0017.021,00710.413
21. Nov. 202316.505,0016.965,0016.388,0016.743,0016.743,001.035.343
20. Nov. 202316.477,0016.981,0016.401,0016.734,0016.734,00680.602
17. Nov. 202316.500,0016.855,0016.121,0016.708,0016.708,00922.198
16. Nov. 202317.356,0017.287,0016.600,0016.854,0016.854,001.581.485
15. Nov. 202318.999,0018.999,0017.089,0017.539,0017.539,001.942.954
14. Nov. 202316.900,0017.864,0016.825,0017.725,0017.725,00960.083
13. Nov. 202316.100,0016.802,0016.066,0016.763,0016.763,00671.422
10. Nov. 202316.690,0016.354,0015.836,0016.100,0016.100,00527.698
09. Nov. 202316.305,0016.529,0016.164,0016.406,0016.406,00899.454
08. Nov. 202316.711,0016.744,0016.270,0016.561,0016.561,00678.580
07. Nov. 202316.999,0016.999,0016.490,0016.513,0016.513,00891.962
06. Nov. 202316.300,0016.889,0016.105,0016.889,0016.889,00650.360
03. Nov. 202315.535,0016.203,0015.403,0016.062,0016.062,00945.779
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...