Deutsche Märkte öffnen in 3 Stunden 19 Minuten

Chalice Mining Limited (CGMLF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,4899-0,1101 (-3,06%)
Börsenschluss: 09:30AM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 20223,49003,49003,49003,49003,4900500
12. Aug. 20223,60003,60003,60003,60003,6000-
11. Aug. 20223,60003,60003,60003,60003,6000700
10. Aug. 20223,48003,48003,48003,48003,4800500
09. Aug. 20223,58003,59003,58003,59003,59001.300
08. Aug. 20223,44003,55003,44003,48003,48002.100
05. Aug. 20223,23003,23003,23003,23003,2300500
04. Aug. 20223,24003,24003,24003,24003,2400500
03. Aug. 20223,42003,53003,42003,53003,5300600
02. Aug. 20223,30003,30003,30003,30003,3000-
01. Aug. 20223,30003,30003,30003,30003,3000-
29. Juli 20223,30003,30003,30003,30003,3000-
28. Juli 20223,30003,30003,30003,30003,30003.100
27. Juli 20223,09003,09003,09003,09003,09001.000
26. Juli 20223,05003,05003,05003,05003,0500-
25. Juli 20223,05003,05003,05003,05003,05002.800
22. Juli 20223,03003,07003,01003,01003,01005.500
21. Juli 20222,81002,81002,81002,81002,8100-
20. Juli 20222,74002,81002,74002,81002,81002.700
19. Juli 20222,66002,71002,66002,71002,71001.600
18. Juli 20222,59002,59002,59002,59002,5900-
15. Juli 20222,70002,70002,59002,59002,5900700
14. Juli 20222,62002,62002,62002,62002,62004.100
13. Juli 20222,38002,38002,38002,38002,38004.500
12. Juli 20222,50002,50002,38002,38002,3800800
11. Juli 20222,62002,62002,60002,62002,6200400
08. Juli 20222,81002,81002,81002,81002,8100100
07. Juli 20222,80002,80002,76002,76002,7600300
06. Juli 20222,55002,55002,50002,55002,55003.100
05. Juli 20222,47002,49002,47002,49002,49009.300
01. Juli 20222,62002,62002,55002,55002,55001.500
30. Juni 20222,65002,65002,65002,65002,6500100
29. Juni 20222,77002,77002,77002,77002,7700-
28. Juni 20222,76002,77002,76002,77002,77005.000
27. Juni 20222,83002,83002,72002,72002,72002.000
24. Juni 20222,65002,65002,65002,65002,6500-
23. Juni 20222,65002,65002,65002,65002,6500-
22. Juni 20222,65002,65002,65002,65002,65005.600
21. Juni 20222,77002,77002,77002,77002,7700300
17. Juni 20222,76002,78002,76002,78002,780010.300
16. Juni 20222,84002,84002,84002,84002,8400300
15. Juni 20222,75002,76002,60002,69002,690016.900
14. Juni 20222,90002,90002,85002,85002,85004.100
13. Juni 20223,50003,50003,50003,50003,5000-
10. Juni 20223,58003,58003,50003,50003,50003.000
09. Juni 20223,75003,75003,75003,75003,75002.600
08. Juni 20224,00004,00004,00004,00004,0000500
07. Juni 20224,01004,01004,01004,01004,0100-
06. Juni 20224,01004,01004,01004,01004,01002.000
03. Juni 20224,24004,24004,24004,24004,2400-
02. Juni 20224,24004,24004,24004,24004,2400-
01. Juni 20224,24004,24004,24004,24004,24001.100
31. Mai 20224,53004,53004,49004,49004,490017.000
27. Mai 20224,47004,47004,47004,47004,47001.700
26. Mai 20224,67004,67004,67004,67004,67006.000
25. Mai 20224,67004,67004,67004,67004,6700-
24. Mai 20224,67004,67004,67004,67004,6700-
23. Mai 20224,67004,67004,67004,67004,6700100
20. Mai 20224,78004,78004,73004,73004,7300700
19. Mai 20223,71003,71003,71003,71003,7100-
18. Mai 20223,71003,71003,71003,71003,7100-
17. Mai 20223,71003,71003,71003,71003,7100-
16. Mai 20223,73003,73003,71003,71003,71003.800
13. Mai 20223,70003,71003,66003,71003,71006.100
12. Mai 20223,60003,60003,60003,60003,60001.500
11. Mai 20223,96003,96003,85003,85003,850011.900
10. Mai 20224,07004,13004,06004,06004,06005.200
09. Mai 20224,52004,55004,39004,42004,420011.800
06. Mai 20224,85004,91004,85004,91004,91005.300
05. Mai 20224,90004,91004,90004,90004,90005.300
04. Mai 20224,91004,91004,91004,91004,9100300
03. Mai 20225,00005,19005,00005,19005,19001.000
02. Mai 20224,93004,93004,93004,93004,9300900
29. Apr. 20224,61004,61004,61004,61004,6100-
28. Apr. 20224,61004,61004,61004,61004,6100-
27. Apr. 20224,61004,61004,61004,61004,6100-
26. Apr. 20224,77004,77004,51004,61004,61005.600
25. Apr. 20225,02005,02005,00005,00005,0000400
22. Apr. 20225,15005,15005,15005,15005,15002.100
21. Apr. 20225,31005,31005,31005,31005,3100300
20. Apr. 20225,36005,36005,35005,35005,3500200
19. Apr. 20225,45005,45005,45005,45005,4500-
18. Apr. 20225,45005,45005,45005,45005,4500100
14. Apr. 20225,40005,40005,40005,40005,4000200
13. Apr. 20225,25005,25005,24005,24005,24008.700
12. Apr. 20225,25005,25005,25005,25005,25003.000
11. Apr. 20225,42005,42005,18005,23005,23001.800
08. Apr. 20225,25005,25005,25005,25005,2500500
07. Apr. 20225,10005,15005,10005,15005,15001.400
06. Apr. 20225,17005,17005,15005,15005,15002.400
05. Apr. 20225,50005,50005,50005,50005,5000-
04. Apr. 20225,36005,50005,36005,50005,50003.100
01. Apr. 20225,31005,31005,31005,31005,3100200
31. März 20225,22005,22005,22005,22005,2200-
30. März 20225,20005,25005,14005,22005,22005.500
29. März 20225,31005,31005,31005,31005,3100-
28. März 20225,41005,41005,23005,31005,31004.700
25. März 20225,48005,48005,42005,42005,42001.500
24. März 20225,44005,46005,44005,46005,46003.900
23. März 20225,44005,44005,44005,44005,44009.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...