Deutsche Märkte geschlossen
DAX
12.227,92 -56,27 (-0,46%) Euro Stoxx 50
3.342,56 -6,04 (-0,18%) Dow Jones 30
29.165,59 -424,82 (-1,44%) Gold
1.634,20 -21,40 (-1,29%) EUR/USD
0,9616 -0,0072 (-0,7405%) BTC-EUR
19.841,89 -33,50 (-0,17%)
Chalice Mining Limited (CGMLF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2022 | 2,5500 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 5.300 |
| 22. Sept. 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 21. Sept. 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 20. Sept. 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 19. Sept. 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 16. Sept. 2022 | 2,7200 | 2,7200 | 2,6800 | 2,7200 | 2,7200 | 12.600 |
| 15. Sept. 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.000 |
| 14. Sept. 2022 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 13. Sept. 2022 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 12. Sept. 2022 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 200 |
| 09. Sept. 2022 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 08. Sept. 2022 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 07. Sept. 2022 | 2,6100 | 2,6100 | 2,5400 | 2,5400 | 2,5400 | 1.200 |
| 06. Sept. 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 200 |
| 02. Sept. 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 100 |
| 01. Sept. 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 500 |
| 31. Aug. 2022 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 400 |
| 30. Aug. 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 29. Aug. 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 26. Aug. 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3.000 |
| 25. Aug. 2022 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 24. Aug. 2022 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 23. Aug. 2022 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 700 |
| 22. Aug. 2022 | 3,0000 | 3,0000 | 2,9100 | 2,9900 | 2,9900 | 3.700 |
| 19. Aug. 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 700 |
| 18. Aug. 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17. Aug. 2022 | 3,2400 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 1.800 |
| 16. Aug. 2022 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 15. Aug. 2022 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 500 |
| 12. Aug. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 11. Aug. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 700 |
| 10. Aug. 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 500 |
| 09. Aug. 2022 | 3,5800 | 3,5900 | 3,5800 | 3,5900 | 3,5900 | 1.300 |
| 08. Aug. 2022 | 3,4400 | 3,5500 | 3,4400 | 3,4800 | 3,4800 | 2.100 |
| 05. Aug. 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 500 |
| 04. Aug. 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 500 |
| 03. Aug. 2022 | 3,4200 | 3,5300 | 3,4200 | 3,5300 | 3,5300 | 600 |
| 02. Aug. 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01. Aug. 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29. Juli 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 28. Juli 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3.100 |
| 27. Juli 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 1.000 |
| 26. Juli 2022 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 25. Juli 2022 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 2.800 |
| 22. Juli 2022 | 3,0300 | 3,0700 | 3,0100 | 3,0100 | 3,0100 | 5.500 |
| 21. Juli 2022 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 20. Juli 2022 | 2,7400 | 2,8100 | 2,7400 | 2,8100 | 2,8100 | 2.700 |
| 19. Juli 2022 | 2,6600 | 2,7100 | 2,6600 | 2,7100 | 2,7100 | 1.600 |
| 18. Juli 2022 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 15. Juli 2022 | 2,7000 | 2,7000 | 2,5900 | 2,5900 | 2,5900 | 700 |
| 14. Juli 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 4.100 |
| 13. Juli 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 4.500 |
| 12. Juli 2022 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 800 |
| 11. Juli 2022 | 2,6200 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 400 |
| 08. Juli 2022 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 100 |
| 07. Juli 2022 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 300 |
| 06. Juli 2022 | 2,5500 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 3.100 |
| 05. Juli 2022 | 2,4700 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 9.300 |
| 01. Juli 2022 | 2,6200 | 2,6200 | 2,5500 | 2,5500 | 2,5500 | 1.500 |
| 30. Juni 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 100 |
| 29. Juni 2022 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 28. Juni 2022 | 2,7600 | 2,7700 | 2,7600 | 2,7700 | 2,7700 | 5.000 |
| 27. Juni 2022 | 2,8300 | 2,8300 | 2,7200 | 2,7200 | 2,7200 | 2.000 |
| 24. Juni 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 23. Juni 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 22. Juni 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 5.600 |
| 21. Juni 2022 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 300 |
| 17. Juni 2022 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | 10.300 |
| 16. Juni 2022 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 300 |
| 15. Juni 2022 | 2,7500 | 2,7600 | 2,6000 | 2,6900 | 2,6900 | 16.900 |
| 14. Juni 2022 | 2,9000 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 4.100 |
| 13. Juni 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10. Juni 2022 | 3,5800 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 3.000 |
| 09. Juni 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 2.600 |
| 08. Juni 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
| 07. Juni 2022 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 06. Juni 2022 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 2.000 |
| 03. Juni 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 02. Juni 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 01. Juni 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 1.100 |
| 31. Mai 2022 | 4,5300 | 4,5300 | 4,4900 | 4,4900 | 4,4900 | 17.000 |
| 27. Mai 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1.700 |
| 26. Mai 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 6.000 |
| 25. Mai 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 24. Mai 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 23. Mai 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 100 |
| 20. Mai 2022 | 4,7800 | 4,7800 | 4,7300 | 4,7300 | 4,7300 | 700 |
| 19. Mai 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 18. Mai 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 17. Mai 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 16. Mai 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 3.800 |
| 13. Mai 2022 | 3,7000 | 3,7100 | 3,6600 | 3,7100 | 3,7100 | 6.100 |
| 12. Mai 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.500 |
| 11. Mai 2022 | 3,9600 | 3,9600 | 3,8500 | 3,8500 | 3,8500 | 11.900 |
| 10. Mai 2022 | 4,0700 | 4,1300 | 4,0600 | 4,0600 | 4,0600 | 5.200 |
| 09. Mai 2022 | 4,5200 | 4,5500 | 4,3900 | 4,4200 | 4,4200 | 11.800 |
| 06. Mai 2022 | 4,8500 | 4,9100 | 4,8500 | 4,9100 | 4,9100 | 5.300 |
| 05. Mai 2022 | 4,9000 | 4,9100 | 4,9000 | 4,9000 | 4,9000 | 5.300 |
| 04. Mai 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 300 |
| 03. Mai 2022 | 5,0000 | 5,1900 | 5,0000 | 5,1900 | 5,1900 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
