Deutsche Märkte schließen in 6 Stunden 57 Minuten

Chalice Mining Limited (CHN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,3100-0,0850 (-6,09%)
Börsenschluss: 04:10PM AEST
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Apr. 20241,35501,36001,27501,31001,31006.323.989
15. Apr. 20241,46501,48001,37751,39501,39507.972.404
12. Apr. 20241,42001,54001,33501,54001,54006.586.837
11. Apr. 20241,35001,42501,29751,39001,39006.186.893
10. Apr. 20241,28001,43501,28001,42001,42008.014.698
09. Apr. 20241,17001,26751,16501,25001,25006.434.718
08. Apr. 20241,23001,23501,15001,15001,15003.396.681
05. Apr. 20241,15001,21001,13001,21001,21003.486.783
04. Apr. 20241,10001,19501,09001,17001,17007.654.248
03. Apr. 20241,12001,12001,07251,08501,08502.295.640
02. Apr. 20241,08001,14001,06001,11001,11003.318.402
28. März 20241,03501,11001,03001,08001,08004.259.548
27. März 20241,03501,05501,00501,00501,00502.493.681
26. März 20241,09001,09001,03001,03001,03003.575.923
25. März 20241,12001,12501,06001,07501,07503.535.824
22. März 20241,11501,13001,08001,12501,12502.633.217
21. März 20241,15501,18751,09501,13001,13003.883.546
20. März 20241,10001,12251,08001,11001,11002.318.287
19. März 20241,10501,12001,08751,09501,09502.693.297
18. März 20241,13001,20001,13001,13501,13503.133.162
15. März 20241,20001,20001,12001,12501,125024.011.401
14. März 20241,25001,25001,19001,20001,20002.537.451
13. März 20241,31001,31001,21501,22001,22003.523.433
12. März 20241,24501,31501,24501,30501,30502.547.101
11. März 20241,29001,30001,22501,23001,23002.462.794
08. März 20241,36001,37001,29001,29501,29502.282.670
07. März 20241,29501,36001,26501,33001,33005.343.816
06. März 20241,25001,26001,18001,21001,21002.965.272
05. März 20241,22001,31501,21001,28001,28004.148.574
04. März 20241,19001,30501,19001,22001,22005.857.084
01. März 20241,16501,20001,12001,17001,17005.338.849
29. Feb. 20241,24001,24001,10001,13001,130026.987.027
28. Feb. 20241,03001,28001,02501,26001,26008.769.159
27. Feb. 20241,02001,04000,97001,01001,01002.963.510
26. Feb. 20241,01001,05001,00501,03001,03003.929.009
23. Feb. 20241,03001,06000,97500,99000,99004.640.615
22. Feb. 20241,02501,03001,00001,01501,01502.351.819
21. Feb. 20241,02501,07000,99001,03001,03004.204.865
20. Feb. 20241,16001,16501,02501,02501,02505.457.110
19. Feb. 20241,10501,18001,09501,14501,14504.148.320
16. Feb. 20241,10001,14751,05251,11001,11005.175.324
15. Feb. 20241,11001,19251,08001,08001,08004.299.867
14. Feb. 20240,97501,12000,97001,08001,08004.742.457
13. Feb. 20241,00001,04000,96501,00001,00002.525.272
12. Feb. 20241,04001,05000,98000,98500,98501.709.345
09. Feb. 20241,02001,04000,98001,03501,03502.464.733
08. Feb. 20240,96001,04000,96001,01001,01004.221.170
07. Feb. 20240,91000,95750,90500,95500,95505.263.145
06. Feb. 20240,87000,89750,86000,88000,88003.426.852
05. Feb. 20240,94000,95000,88000,88500,88505.459.193
02. Feb. 20241,03001,03000,93000,94000,94007.591.495
01. Feb. 20241,08501,08501,02001,02001,02002.725.044
31. Jan. 20241,10001,12501,06251,11501,11503.499.030
30. Jan. 20241,03501,10751,03001,10501,10504.924.749
29. Jan. 20241,04001,04500,97501,01001,01005.506.113
25. Jan. 20241,09001,12001,04001,05001,05002.043.247
24. Jan. 20241,02501,12001,02501,08501,08503.666.304
23. Jan. 20241,02001,06001,00501,01501,01504.174.864
22. Jan. 20241,06001,09500,98501,02001,02005.571.123
19. Jan. 20241,09001,14501,07001,07001,07004.639.607
18. Jan. 20241,07001,09001,05001,06001,06003.350.383
17. Jan. 20241,12001,14751,08001,10001,10005.396.344
16. Jan. 20241,14001,19501,13501,13501,13504.112.889
15. Jan. 20241,27001,27001,19501,20501,20502.655.361
12. Jan. 20241,29501,35001,27501,28501,28503.422.171
11. Jan. 20241,29501,32501,24001,31001,31003.720.927
10. Jan. 20241,29001,30001,24001,29001,29004.244.951
09. Jan. 20241,32501,33501,29501,30001,30003.045.574
08. Jan. 20241,40501,42001,29001,30501,30506.742.918
05. Jan. 20241,47501,48501,41001,41001,41004.598.146
04. Jan. 20241,49001,52001,47001,48001,48003.022.088
03. Jan. 20241,66001,67001,52001,52001,52004.913.841
02. Jan. 20241,69501,70501,66501,68001,68001.122.512
29. Dez. 20231,70501,73001,68001,69501,69501.611.870
28. Dez. 20231,72001,79001,72001,76501,76502.008.249
27. Dez. 20231,67501,72501,61251,71501,71502.273.050
22. Dez. 20231,73001,73501,65001,66001,66002.980.037
21. Dez. 20231,80001,80001,69001,71001,71003.481.763
20. Dez. 20231,76501,85001,73501,81501,81502.895.483
19. Dez. 20231,73001,74751,67501,71001,71001.860.667
18. Dez. 20231,77001,79001,70001,74001,74002.789.201
15. Dez. 20231,66001,79501,64501,75501,75507.506.137
14. Dez. 20231,55001,63001,55001,60501,60502.993.590
13. Dez. 20231,55501,56001,48001,49501,49502.636.461
12. Dez. 20231,61001,61001,56001,58001,58001.760.315
11. Dez. 20231,70001,73001,62501,62501,62501.919.872
08. Dez. 20231,69501,73251,66751,70501,70502.371.811
07. Dez. 20231,63501,72751,61001,69501,69503.853.540
06. Dez. 20231,46501,69501,46501,64501,64504.005.281
05. Dez. 20231,50001,52501,46251,48501,48502.857.398
04. Dez. 20231,43501,65251,42501,55501,55506.768.985
01. Dez. 20231,50001,51001,39001,39501,39506.248.777
30. Nov. 20231,50001,52001,44001,52001,52003.875.995
29. Nov. 20231,52001,57501,48501,49001,49002.283.737
28. Nov. 20231,46501,54251,46501,50001,50002.056.302
27. Nov. 20231,49501,52001,43501,47501,47503.738.300
24. Nov. 20231,47501,53501,47001,47001,47002.057.967
23. Nov. 20231,53001,53501,46001,46501,46502.569.922
22. Nov. 20231,60001,60001,49001,55001,55002.609.653
21. Nov. 20231,55001,62501,53501,59001,59002.467.299
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...