Deutsche Märkte geschlossen

Blackwolf Copper and Gold Ltd. (BWCGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1859-0,0001 (-0,05%)
Börsenschluss: 12:09PM EDT
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20230,18400,18590,18400,18590,18597.200
28. Sept. 20230,17530,20000,17530,18600,186033.403
27. Sept. 20230,18670,18990,16360,17340,173454.930
26. Sept. 20230,19000,19470,19000,19470,194722.729
25. Sept. 20230,19000,19000,18640,18640,186416.020
22. Sept. 20230,19000,19200,18580,18580,18588.307
21. Sept. 20230,18000,19760,17600,19760,197698.114
20. Sept. 20230,18800,18800,17430,18350,183512.010
19. Sept. 20230,18400,18600,18400,18500,185021.783
18. Sept. 20230,19000,19000,17080,17500,175068.101
15. Sept. 20230,17150,17160,17150,17160,171682.500
14. Sept. 20230,15000,15000,15000,15000,1500-
13. Sept. 20230,16500,16500,15000,15000,150046.415
12. Sept. 20230,17000,17000,17000,17000,170036.950
11. Sept. 20230,13820,20000,13820,20000,200036.473
08. Sept. 20230,19000,20000,16900,16900,169052.425
07. Sept. 20230,16610,16610,16600,16600,16605.826
06. Sept. 20230,15890,15910,15880,15880,158837.640
05. Sept. 20230,16500,20000,14000,15600,1560329.177
01. Sept. 20230,16500,18170,16500,18170,181720.812
31. Aug. 20230,15000,18260,15000,18260,182611.240
30. Aug. 20230,18130,18130,18130,18130,18132.755
29. Aug. 20230,16650,17400,16650,17400,174029.036
28. Aug. 20230,17800,18150,17430,18150,18153.422
25. Aug. 20230,20000,20000,20000,20000,2000-
24. Aug. 20230,19000,20000,19000,20000,200017.922
23. Aug. 20230,16650,16650,16650,16650,1665-
22. Aug. 20230,16650,16650,16650,16650,166513.036
21. Aug. 20230,17000,18000,16650,17000,170043.900
18. Aug. 20230,18500,20000,17000,17000,170037.514
17. Aug. 20230,18100,18100,17520,17520,175223.714
16. Aug. 20230,17100,17100,17100,17100,1710-
15. Aug. 20230,17000,17100,17000,17100,171052.039
14. Aug. 20230,18970,19200,18000,18000,180057.891
11. Aug. 20230,19000,19200,17990,19200,1920457.700
10. Aug. 20230,19000,19160,18370,18500,185062.480
09. Aug. 20230,18730,19520,18730,19520,1952233.074
08. Aug. 20230,20000,20200,18750,19130,191387.660
07. Aug. 20230,21000,27000,20000,24500,245041.614
04. Aug. 20230,19960,19960,18750,19930,199362.908
03. Aug. 20230,21000,21000,21000,21000,210028.566
02. Aug. 20230,23000,23000,22000,22000,220022.085
01. Aug. 20230,25370,25370,25370,25370,25371.094
31. Juli 20230,25000,25000,25000,25000,2500-
28. Juli 20230,25000,25000,25000,25000,250020.956
27. Juli 20230,23450,25000,23450,25000,250011.030
26. Juli 20230,24720,25000,24720,25000,250049.868
25. Juli 20230,26650,26800,26650,26800,268048.327
24. Juli 20230,25500,25500,25500,25500,255011.971
21. Juli 20230,29600,29600,29600,29600,2960-
20. Juli 20230,29600,29600,29600,29600,2960-
19. Juli 20230,29600,29600,29600,29600,2960-
18. Juli 20230,26940,29600,22200,29600,29608.635
17. Juli 20230,24190,27050,24190,27050,270547.450
14. Juli 20230,22000,22000,22000,22000,22002.015
13. Juli 20230,23000,23000,23000,23000,2300-
12. Juli 20230,23000,23000,23000,23000,2300-
11. Juli 20230,23000,23000,23000,23000,2300-
10. Juli 20230,23000,23000,23000,23000,230010.200
07. Juli 20230,22000,22000,22000,22000,2200-
06. Juli 20230,25000,25400,22000,22000,220015.950
05. Juli 20230,24600,24600,24600,24600,24603.803
03. Juli 20230,24000,24000,24000,24000,240041.965
30. Juni 20230,24200,24200,24200,24200,2420-
29. Juni 20230,24200,24200,24200,24200,2420-
28. Juni 20230,22000,25000,22000,24200,242036.685
27. Juni 20230,21020,21020,21020,21020,2102-
26. Juni 20230,23180,23180,21020,21020,2102797
23. Juni 20230,20010,20010,20010,20010,20016.175
22. Juni 20230,21000,21000,21000,21000,2100-
21. Juni 20230,20840,22250,20520,21000,210014.225
20. Juni 20230,21000,21000,20500,20500,205050.400
16. Juni 20230,23000,23100,23000,23100,231016.500
15. Juni 20230,23000,23000,22920,22920,22928.700
14. Juni 20230,23330,25750,22520,25750,257523.953
13. Juni 20230,24200,24200,24200,24200,242085.175
12. Juni 20230,24000,24500,24000,24500,245030.101
09. Juni 20230,25000,25000,25000,25000,2500-
08. Juni 20230,25000,25000,25000,25000,2500-
07. Juni 20230,26500,26500,23250,25000,250016.996
06. Juni 20230,27310,27310,27310,27310,2731-
05. Juni 20230,25300,27310,25300,27310,273152.024
02. Juni 20230,28500,28500,25000,25500,255011.100
01. Juni 20230,24000,28500,18500,28500,285065.816
31. Mai 20230,24000,24000,24000,24000,2400-
30. Mai 20230,21000,24000,21000,24000,240010.075
26. Mai 20230,23880,28500,23880,28500,2850790
25. Mai 20230,25000,25000,25000,25000,2500-
24. Mai 20230,24000,25000,24000,25000,250018.000
23. Mai 20230,26000,26000,26000,26000,260042.520
22. Mai 20230,23600,23600,23600,23600,2360-
19. Mai 20230,23500,23600,23000,23600,236092.182
18. Mai 20230,24840,24940,22500,22500,225027.500
17. Mai 20230,27500,27500,27500,27500,2750-
16. Mai 20230,27500,27500,27500,27500,27505.900
15. Mai 20230,27000,28500,27000,27000,27009.482
12. Mai 20230,26300,28500,26300,28500,285040.500
11. Mai 20230,26290,26290,26290,26290,26291.400
10. Mai 20230,26910,27000,26500,26500,265072.700
09. Mai 20230,28020,28020,28000,28000,280018.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...