Deutsche Märkte geschlossen

Alien Metals Limited (ASLRF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,0187+0,0014 (+7,80%)
Börsenschluss: 12:42PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Nov. 20200,02000,02000,01870,01870,018715.000
25. Nov. 20200,01770,01900,01730,01730,017381.428
24. Nov. 20200,01900,02290,01770,02040,0204163.600
23. Nov. 20200,01880,02000,01880,01950,019529.724
20. Nov. 20200,01750,03200,01750,02800,0280110.767
19. Nov. 20200,02500,02500,02380,02500,025021.666
18. Nov. 20200,01800,03500,01700,02580,0258215.925
17. Nov. 20200,01900,02600,01650,02550,0255309.306
16. Nov. 20200,02100,02100,02100,02100,0210-
13. Nov. 20200,01470,02100,01470,02100,021033.900
12. Nov. 20200,02100,02100,01540,02100,02107.800
11. Nov. 20200,01500,02200,01500,01850,018570.974
10. Nov. 20200,02900,02900,02900,02900,0290-
09. Nov. 20200,02400,02900,02200,02900,029010.174
06. Nov. 20200,01900,02300,01900,02300,023051.911
05. Nov. 20200,02200,02200,01400,01800,018010.600
04. Nov. 20200,02300,02300,02300,02300,0230-
03. Nov. 20200,02300,02300,02300,02300,023051.578
02. Nov. 20200,02200,02200,02200,02200,02208.100
30. Okt. 20200,02400,02400,01570,01950,019522.880
29. Okt. 20200,02500,02500,01900,01900,019050.500
28. Okt. 20200,02050,02200,02050,02200,022029.000
27. Okt. 20200,02800,02800,02800,02800,0280-
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...