Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.929,18 +2,80 (+0,01%)
Chalice Mining Limited (CHN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2550 | 1,2550 | 5.487.131 |
| 12. Sept. 2024 | 1,1300 | 1,1900 | 1,1050 | 1,1500 | 1,1500 | 4.686.049 |
| 11. Sept. 2024 | 1,0050 | 1,1200 | 1,0050 | 1,0850 | 1,0850 | 3.073.958 |
| 10. Sept. 2024 | 0,9750 | 1,0000 | 0,9425 | 0,9950 | 0,9950 | 2.844.902 |
| 09. Sept. 2024 | 0,9250 | 0,9850 | 0,9150 | 0,9700 | 0,9700 | 2.574.852 |
| 06. Sept. 2024 | 0,9900 | 1,0050 | 0,9375 | 0,9450 | 0,9450 | 2.010.281 |
| 05. Sept. 2024 | 1,0000 | 1,0150 | 0,9750 | 0,9850 | 0,9850 | 2.128.489 |
| 04. Sept. 2024 | 1,0150 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 3.455.502 |
| 03. Sept. 2024 | 1,0400 | 1,0825 | 1,0200 | 1,0500 | 1,0500 | 1.887.369 |
| 02. Sept. 2024 | 1,0800 | 1,0950 | 1,0250 | 1,0350 | 1,0350 | 1.415.937 |
| 30. Aug. 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0950 | 1,0950 | 1.343.649 |
| 29. Aug. 2024 | 1,0900 | 1,0900 | 1,0400 | 1,0600 | 1,0600 | 1.727.998 |
| 28. Aug. 2024 | 1,1400 | 1,1450 | 1,1000 | 1,1150 | 1,1150 | 1.638.786 |
| 27. Aug. 2024 | 1,1500 | 1,1750 | 1,1250 | 1,1400 | 1,1400 | 1.502.265 |
| 26. Aug. 2024 | 1,1300 | 1,1650 | 1,1150 | 1,1450 | 1,1450 | 2.386.865 |
| 23. Aug. 2024 | 1,0400 | 1,1250 | 1,0400 | 1,1250 | 1,1250 | 2.933.420 |
| 22. Aug. 2024 | 1,0900 | 1,1000 | 1,0550 | 1,0700 | 1,0700 | 1.531.866 |
| 21. Aug. 2024 | 1,0450 | 1,0850 | 1,0050 | 1,0850 | 1,0850 | 2.915.572 |
| 20. Aug. 2024 | 1,0350 | 1,0950 | 1,0300 | 1,0600 | 1,0600 | 2.755.676 |
| 19. Aug. 2024 | 1,0000 | 1,0450 | 0,9750 | 1,0200 | 1,0200 | 2.464.246 |
| 16. Aug. 2024 | 0,9800 | 1,0250 | 0,9800 | 1,0000 | 1,0000 | 3.104.149 |
| 15. Aug. 2024 | 0,9900 | 0,9950 | 0,9575 | 0,9600 | 0,9600 | 2.130.808 |
| 14. Aug. 2024 | 0,9950 | 1,0300 | 0,9850 | 0,9850 | 0,9850 | 3.000.480 |
| 13. Aug. 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 2.222.177 |
| 12. Aug. 2024 | 1,0350 | 1,0400 | 0,9850 | 0,9950 | 0,9950 | 1.794.518 |
| 09. Aug. 2024 | 1,0300 | 1,0550 | 1,0050 | 1,0200 | 1,0200 | 2.613.833 |
| 08. Aug. 2024 | 1,0200 | 1,0300 | 0,9750 | 0,9900 | 0,9900 | 2.481.440 |
| 07. Aug. 2024 | 1,0200 | 1,0500 | 0,9850 | 1,0350 | 1,0350 | 2.061.687 |
| 06. Aug. 2024 | 1,0200 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 2.738.705 |
| 05. Aug. 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 2.168.593 |
| 02. Aug. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 1.623.489 |
| 01. Aug. 2024 | 1,1600 | 1,1950 | 1,1250 | 1,1700 | 1,1700 | 2.662.871 |
| 31. Juli 2024 | 1,0800 | 1,1450 | 1,0550 | 1,1450 | 1,1450 | 2.827.660 |
| 30. Juli 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0550 | 1,0550 | 1.561.101 |
| 29. Juli 2024 | 1,0800 | 1,0850 | 1,0500 | 1,0700 | 1,0700 | 1.639.074 |
| 26. Juli 2024 | 1,0450 | 1,0900 | 1,0450 | 1,0650 | 1,0650 | 2.686.897 |
| 25. Juli 2024 | 1,0500 | 1,0600 | 1,0250 | 1,0300 | 1,0300 | 1.746.141 |
| 24. Juli 2024 | 1,0650 | 1,0850 | 1,0400 | 1,0750 | 1,0750 | 2.323.842 |
| 23. Juli 2024 | 1,0950 | 1,1100 | 1,0750 | 1,0850 | 1,0850 | 1.589.217 |
| 22. Juli 2024 | 1,1000 | 1,1250 | 1,0850 | 1,1000 | 1,1000 | 2.336.568 |
| 19. Juli 2024 | 1,1400 | 1,1550 | 1,1050 | 1,1150 | 1,1150 | 3.934.701 |
| 18. Juli 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 3.997.616 |
| 17. Juli 2024 | 1,2250 | 1,2525 | 1,2100 | 1,2100 | 1,2100 | 3.275.410 |
| 16. Juli 2024 | 1,2600 | 1,2650 | 1,2050 | 1,2050 | 1,2050 | 3.342.211 |
| 15. Juli 2024 | 1,3000 | 1,3250 | 1,2650 | 1,2800 | 1,2800 | 2.611.305 |
| 12. Juli 2024 | 1,3150 | 1,3800 | 1,3050 | 1,3100 | 1,3100 | 3.177.754 |
| 11. Juli 2024 | 1,2600 | 1,3275 | 1,2600 | 1,2900 | 1,2900 | 3.567.191 |
| 10. Juli 2024 | 1,2850 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 2.876.796 |
| 09. Juli 2024 | 1,2950 | 1,3150 | 1,2850 | 1,3000 | 1,3000 | 2.061.681 |
| 08. Juli 2024 | 1,3450 | 1,3650 | 1,2900 | 1,2900 | 1,2900 | 3.073.667 |
| 05. Juli 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3250 | 1,3250 | 3.557.985 |
| 04. Juli 2024 | 1,2700 | 1,2950 | 1,2300 | 1,2400 | 1,2400 | 7.712.216 |
| 03. Juli 2024 | 1,6200 | 1,6450 | 1,2200 | 1,2200 | 1,2200 | 23.389.094 |
| 02. Juli 2024 | 1,5700 | 1,5850 | 1,4700 | 1,5150 | 1,5150 | 2.431.809 |
| 01. Juli 2024 | 1,4450 | 1,5800 | 1,4450 | 1,5750 | 1,5750 | 3.951.089 |
| 28. Juni 2024 | 1,3800 | 1,4650 | 1,3800 | 1,4200 | 1,4200 | 2.633.268 |
| 27. Juni 2024 | 1,3650 | 1,3800 | 1,3450 | 1,3750 | 1,3750 | 2.552.550 |
| 26. Juni 2024 | 1,3600 | 1,3700 | 1,3100 | 1,3450 | 1,3450 | 4.113.738 |
| 25. Juni 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 5.545.065 |
| 24. Juni 2024 | 1,3450 | 1,3800 | 1,2800 | 1,3150 | 1,3150 | 2.506.650 |
| 21. Juni 2024 | 1,3850 | 1,4000 | 1,3400 | 1,3550 | 1,3550 | 4.267.863 |
| 20. Juni 2024 | 1,3350 | 1,4000 | 1,3250 | 1,3600 | 1,3600 | 3.148.591 |
| 19. Juni 2024 | 1,3450 | 1,3700 | 1,2950 | 1,3300 | 1,3300 | 3.451.407 |
| 18. Juni 2024 | 1,2750 | 1,3700 | 1,2600 | 1,3550 | 1,3550 | 3.446.006 |
| 17. Juni 2024 | 1,2950 | 1,3100 | 1,2400 | 1,2700 | 1,2700 | 4.028.599 |
| 14. Juni 2024 | 1,3800 | 1,3950 | 1,3350 | 1,3400 | 1,3400 | 2.509.539 |
| 13. Juni 2024 | 1,4450 | 1,4750 | 1,4000 | 1,4050 | 1,4050 | 3.247.710 |
| 12. Juni 2024 | 1,4650 | 1,4750 | 1,4025 | 1,4200 | 1,4200 | 4.556.527 |
| 11. Juni 2024 | 1,5500 | 1,5800 | 1,4350 | 1,4800 | 1,4800 | 8.010.237 |
| 07. Juni 2024 | 1,5850 | 1,6850 | 1,5850 | 1,6400 | 1,6400 | 3.573.775 |
| 06. Juni 2024 | 1,5900 | 1,5900 | 1,5550 | 1,5850 | 1,5850 | 2.767.532 |
| 05. Juni 2024 | 1,6050 | 1,6050 | 1,5150 | 1,5750 | 1,5750 | 4.173.951 |
| 04. Juni 2024 | 1,6700 | 1,7000 | 1,6050 | 1,6150 | 1,6150 | 2.769.816 |
| 03. Juni 2024 | 1,6450 | 1,7000 | 1,6050 | 1,6700 | 1,6700 | 3.520.118 |
| 31. Mai 2024 | 1,6100 | 1,6650 | 1,6000 | 1,6550 | 1,6550 | 5.573.937 |
| 30. Mai 2024 | 1,7550 | 1,7550 | 1,5800 | 1,5800 | 1,5800 | 6.531.898 |
| 29. Mai 2024 | 1,7900 | 1,8400 | 1,7350 | 1,7900 | 1,7900 | 3.613.097 |
| 28. Mai 2024 | 1,7500 | 1,8550 | 1,7100 | 1,7950 | 1,7950 | 5.085.610 |
| 27. Mai 2024 | 1,7200 | 1,7575 | 1,6900 | 1,7250 | 1,7250 | 2.759.241 |
| 24. Mai 2024 | 1,6600 | 1,6975 | 1,6350 | 1,6800 | 1,6800 | 3.054.534 |
| 23. Mai 2024 | 1,6850 | 1,7250 | 1,6350 | 1,7150 | 1,7150 | 3.035.029 |
| 22. Mai 2024 | 1,7000 | 1,7550 | 1,6850 | 1,7200 | 1,7200 | 3.163.201 |
| 21. Mai 2024 | 1,7150 | 1,7600 | 1,6625 | 1,6800 | 1,6800 | 3.520.027 |
| 20. Mai 2024 | 1,8550 | 1,9200 | 1,7100 | 1,7200 | 1,7200 | 7.416.631 |
| 17. Mai 2024 | 1,7000 | 1,8250 | 1,6950 | 1,8100 | 1,8100 | 7.797.565 |
| 16. Mai 2024 | 1,6200 | 1,7250 | 1,5750 | 1,7250 | 1,7250 | 9.704.857 |
| 15. Mai 2024 | 1,4900 | 1,6450 | 1,4900 | 1,5850 | 1,5850 | 9.227.238 |
| 14. Mai 2024 | 1,3500 | 1,4550 | 1,3500 | 1,4550 | 1,4550 | 3.660.793 |
| 13. Mai 2024 | 1,4300 | 1,4950 | 1,3550 | 1,3650 | 1,3650 | 3.632.573 |
| 10. Mai 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4300 | 1,4300 | 5.769.882 |
| 09. Mai 2024 | 1,3350 | 1,4650 | 1,2950 | 1,4400 | 1,4400 | 6.898.211 |
| 08. Mai 2024 | 1,1900 | 1,3500 | 1,1900 | 1,3150 | 1,3150 | 7.339.893 |
| 07. Mai 2024 | 1,1950 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 2.215.736 |
| 06. Mai 2024 | 1,1400 | 1,1875 | 1,1200 | 1,1700 | 1,1700 | 3.759.171 |
| 03. Mai 2024 | 1,1150 | 1,1500 | 1,1150 | 1,1350 | 1,1350 | 2.794.778 |
| 02. Mai 2024 | 1,1750 | 1,1750 | 1,0825 | 1,1150 | 1,1150 | 7.174.388 |
| 01. Mai 2024 | 1,1750 | 1,1850 | 1,1500 | 1,1750 | 1,1750 | 2.890.031 |
| 30. Apr. 2024 | 1,2450 | 1,3050 | 1,2100 | 1,2100 | 1,2100 | 4.173.369 |
| 29. Apr. 2024 | 1,1550 | 1,2500 | 1,1550 | 1,2350 | 1,2350 | 3.464.365 |
| 26. Apr. 2024 | 1,1350 | 1,1775 | 1,1350 | 1,1500 | 1,1500 | 3.613.620 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
