Deutsche Märkte geschlossen

Alien Metals Limited (ASLRF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,0280-0,0010 (-3,45%)
Börsenschluss: 11:22AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 20200,02800,02800,02800,02800,02801.000
23. Okt. 20200,02200,02900,02200,02900,029053.080
22. Okt. 20200,02200,03500,02000,02500,0250187.636
21. Okt. 20200,02200,03490,02200,03490,034931.700
20. Okt. 20200,03500,03500,02400,03130,0313142.700
19. Okt. 20200,03000,03800,02300,03800,0380139.600
16. Okt. 20200,02500,02800,02200,02200,0220197.200
15. Okt. 20200,01900,01980,01500,01950,0195325.050
14. Okt. 20200,01350,01700,01210,01220,0122383.288
13. Okt. 20200,01300,01300,01300,01300,01301.000
12. Okt. 20200,01150,01150,01060,01060,0106192.273
09. Okt. 20200,00860,01000,00860,01000,010063.333
08. Okt. 20200,00900,00900,00900,00900,0090-
07. Okt. 20200,00900,00900,00900,00900,0090-
06. Okt. 20200,00900,00900,00900,00900,0090-
05. Okt. 20200,00900,00900,00900,00900,0090288.500
02. Okt. 20200,00810,00810,00810,00810,00811.500
01. Okt. 20200,00730,00730,00730,00730,007372.008
30. Sept. 20200,00740,00900,00740,00810,00813.625
29. Sept. 20200,00730,00800,00730,00760,0076131.000
28. Sept. 20200,00800,00800,00800,00800,0080-
25. Sept. 20200,00800,00800,00800,00800,0080-
24. Sept. 20200,00900,00900,00700,00800,0080797.400
23. Sept. 20200,00800,00800,00700,00700,007039.000
22. Sept. 20200,00750,00750,00750,00750,0075-
21. Sept. 20200,00900,00900,00730,00750,0075254.700
18. Sept. 2020------
17. Sept. 20200,00850,00850,00830,00850,008555.000
16. Sept. 20200,00650,00890,00500,00850,008513.063.000
15. Sept. 20200,01000,01000,00600,00750,00751.029.300
14. Sept. 20200,00850,01000,00850,01000,01005.007
11. Sept. 20200,00800,00800,00800,00800,0080-
10. Sept. 20200,01000,01000,00800,00800,008059.000
09. Sept. 20200,00700,00850,00700,00850,0085250.600
08. Sept. 20200,01100,01100,00650,00690,00698.554.148
04. Sept. 20200,01070,01100,00900,01000,0100101.470
03. Sept. 20200,00750,01500,00750,01460,0146196.377
02. Sept. 20200,01180,01180,00750,00750,007515.875
01. Sept. 20200,01050,01300,01050,01290,012982.007
31. Aug. 20200,00650,01000,00500,00540,0054118.000
28. Aug. 20200,00600,00600,00600,00600,00601.000
27. Aug. 20200,00500,00500,00500,00500,005040.000
26. Aug. 20200,00500,00500,00500,00500,005021.500
25. Aug. 20200,00400,00400,00400,00400,00401.000
24. Aug. 20200,00550,00550,00450,00500,005012.000
21. Aug. 20200,00500,00500,00500,00500,0050-
20. Aug. 20200,00550,00550,00500,00500,005082.000
19. Aug. 20200,00650,00650,00500,00500,0050136.300
18. Aug. 20200,00520,00650,00520,00650,006511.600
17. Aug. 20200,00650,00650,00300,00650,006521.000
14. Aug. 20200,00500,00650,00500,00650,006535.400
13. Aug. 20200,00650,00650,00580,00650,006561.900
12. Aug. 20200,00650,00650,00650,00650,0065-
11. Aug. 20200,00650,00650,00650,00650,0065-
10. Aug. 20200,00500,00650,00500,00650,0065151.000
07. Aug. 20200,00300,00500,00300,00500,00508.100
06. Aug. 20200,00650,00650,00650,00650,0065-
05. Aug. 20200,00650,00650,00350,00650,006551.000
04. Aug. 20200,00650,00650,00650,00650,0065-
03. Aug. 20200,00500,00650,00450,00650,006512.200
31. Juli 20200,00650,00650,00650,00650,00654.000
30. Juli 20200,00440,00650,00440,00650,006560.000
29. Juli 20200,00200,00650,00200,00650,006526.000
28. Juli 20200,00600,00600,00600,00600,006069.000
27. Juli 20200,00600,00600,00600,00600,0060-
24. Juli 20200,00600,00600,00600,00600,00601.000
23. Juli 20200,00210,00600,00210,00600,006039.000
22. Juli 20200,00600,00600,00400,00410,004167.160
21. Juli 20200,00200,00590,00150,00590,0059239.000
20. Juli 20200,00280,00400,00280,00400,004020.000
17. Juli 20200,00400,00400,00400,00400,0040-
16. Juli 20200,00150,00400,00150,00400,0040107.100
15. Juli 20200,00300,00300,00300,00300,003028.000
14. Juli 20200,00300,00300,00300,00300,003060.000
13. Juli 20200,00140,00140,00140,00140,001427.000
10. Juli 20200,00200,00300,00200,00300,003049.000
09. Juli 20200,00200,00200,00110,00110,001130.000
08. Juli 20200,00140,00140,00140,00140,001410.000
07. Juli 20200,00140,00140,00140,00140,0014-
06. Juli 20200,00140,00200,00140,00140,0014442.600
02. Juli 20200,00150,00150,00150,00150,0015-
01. Juli 20200,00150,00150,00150,00150,0015-
30. Juni 20200,00150,00150,00150,00150,0015-
29. Juni 20200,00180,00180,00150,00150,0015200.000
26. Juni 20200,00170,00200,00160,00200,0020124.950
25. Juni 20200,00170,00170,00170,00170,0017-
24. Juni 20200,00170,00170,00170,00170,00174.050
23. Juni 20200,00170,00170,00170,00170,00171.000
22. Juni 20200,00160,00200,00160,00200,002080.000
19. Juni 20200,00300,00300,00300,00300,003039.500
18. Juni 20200,00400,00400,00400,00400,0040-
17. Juni 20200,00200,00400,00200,00400,004052.750
16. Juni 20200,00150,00150,00150,00150,00151.000
15. Juni 20200,00490,00490,00490,00490,004910.000
12. Juni 20200,00260,00260,00260,00260,002614.500
11. Juni 20200,00500,00500,00110,00110,001114.700
10. Juni 20200,00110,00110,00110,00110,001115.000
09. Juni 20200,00480,00500,00480,00480,0048212.000
08. Juni 20200,00480,00480,00480,00480,0048-
05. Juni 20200,00480,00480,00480,00480,0048100.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...