Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.985,63 -475,29 (-1,24%) Gold
2.339,90 +1,50 (+0,06%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
59.806,02 -498,05 (-0,83%)
Chalice Mining Limited (CHN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,2850 | 1,2850 | 1,1150 | 1,1550 | 1,1550 | 11.837.156 |
| 23. Apr. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 22. Apr. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 19. Apr. 2024 | 1,3000 | 1,3525 | 1,2725 | 1,2850 | 1,2850 | 3.085.246 |
| 18. Apr. 2024 | 1,3350 | 1,3750 | 1,3150 | 1,3150 | 1,3150 | 2.293.049 |
| 17. Apr. 2024 | 1,3100 | 1,3650 | 1,3100 | 1,3350 | 1,3350 | 2.893.979 |
| 16. Apr. 2024 | 1,3550 | 1,3600 | 1,2750 | 1,3100 | 1,3100 | 6.323.989 |
| 15. Apr. 2024 | 1,4650 | 1,4800 | 1,3775 | 1,3950 | 1,3950 | 7.972.404 |
| 12. Apr. 2024 | 1,4200 | 1,5400 | 1,3350 | 1,5400 | 1,5400 | 6.586.837 |
| 11. Apr. 2024 | 1,3500 | 1,4250 | 1,2975 | 1,3900 | 1,3900 | 6.186.893 |
| 10. Apr. 2024 | 1,2800 | 1,4350 | 1,2800 | 1,4200 | 1,4200 | 8.014.698 |
| 09. Apr. 2024 | 1,1700 | 1,2675 | 1,1650 | 1,2500 | 1,2500 | 6.434.718 |
| 08. Apr. 2024 | 1,2300 | 1,2350 | 1,1500 | 1,1500 | 1,1500 | 3.396.681 |
| 05. Apr. 2024 | 1,1500 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 3.486.783 |
| 04. Apr. 2024 | 1,1000 | 1,1950 | 1,0900 | 1,1700 | 1,1700 | 7.654.248 |
| 03. Apr. 2024 | 1,1200 | 1,1200 | 1,0725 | 1,0850 | 1,0850 | 2.295.640 |
| 02. Apr. 2024 | 1,0800 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 3.318.402 |
| 28. März 2024 | 1,0350 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 4.259.548 |
| 27. März 2024 | 1,0350 | 1,0550 | 1,0050 | 1,0050 | 1,0050 | 2.493.681 |
| 26. März 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 3.575.923 |
| 25. März 2024 | 1,1200 | 1,1250 | 1,0600 | 1,0750 | 1,0750 | 3.535.824 |
| 22. März 2024 | 1,1150 | 1,1300 | 1,0800 | 1,1250 | 1,1250 | 2.633.217 |
| 21. März 2024 | 1,1550 | 1,1875 | 1,0950 | 1,1300 | 1,1300 | 3.883.546 |
| 20. März 2024 | 1,1000 | 1,1225 | 1,0800 | 1,1100 | 1,1100 | 2.318.287 |
| 19. März 2024 | 1,1050 | 1,1200 | 1,0875 | 1,0950 | 1,0950 | 2.693.297 |
| 18. März 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1350 | 1,1350 | 3.133.162 |
| 15. März 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1250 | 1,1250 | 24.011.401 |
| 14. März 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 2.537.451 |
| 13. März 2024 | 1,3100 | 1,3100 | 1,2150 | 1,2200 | 1,2200 | 3.523.433 |
| 12. März 2024 | 1,2450 | 1,3150 | 1,2450 | 1,3050 | 1,3050 | 2.547.101 |
| 11. März 2024 | 1,2900 | 1,3000 | 1,2250 | 1,2300 | 1,2300 | 2.462.794 |
| 08. März 2024 | 1,3600 | 1,3700 | 1,2900 | 1,2950 | 1,2950 | 2.282.670 |
| 07. März 2024 | 1,2950 | 1,3600 | 1,2650 | 1,3300 | 1,3300 | 5.343.816 |
| 06. März 2024 | 1,2500 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 2.965.272 |
| 05. März 2024 | 1,2200 | 1,3150 | 1,2100 | 1,2800 | 1,2800 | 4.148.574 |
| 04. März 2024 | 1,1900 | 1,3050 | 1,1900 | 1,2200 | 1,2200 | 5.857.084 |
| 01. März 2024 | 1,1650 | 1,2000 | 1,1200 | 1,1700 | 1,1700 | 5.338.849 |
| 29. Feb. 2024 | 1,2400 | 1,2400 | 1,1000 | 1,1300 | 1,1300 | 26.987.027 |
| 28. Feb. 2024 | 1,0300 | 1,2800 | 1,0250 | 1,2600 | 1,2600 | 8.769.159 |
| 27. Feb. 2024 | 1,0200 | 1,0400 | 0,9700 | 1,0100 | 1,0100 | 2.963.510 |
| 26. Feb. 2024 | 1,0100 | 1,0500 | 1,0050 | 1,0300 | 1,0300 | 3.929.009 |
| 23. Feb. 2024 | 1,0300 | 1,0600 | 0,9750 | 0,9900 | 0,9900 | 4.640.615 |
| 22. Feb. 2024 | 1,0250 | 1,0300 | 1,0000 | 1,0150 | 1,0150 | 2.351.819 |
| 21. Feb. 2024 | 1,0250 | 1,0700 | 0,9900 | 1,0300 | 1,0300 | 4.204.865 |
| 20. Feb. 2024 | 1,1600 | 1,1650 | 1,0250 | 1,0250 | 1,0250 | 5.457.110 |
| 19. Feb. 2024 | 1,1050 | 1,1800 | 1,0950 | 1,1450 | 1,1450 | 4.148.320 |
| 16. Feb. 2024 | 1,1000 | 1,1475 | 1,0525 | 1,1100 | 1,1100 | 5.175.324 |
| 15. Feb. 2024 | 1,1100 | 1,1925 | 1,0800 | 1,0800 | 1,0800 | 4.299.867 |
| 14. Feb. 2024 | 0,9750 | 1,1200 | 0,9700 | 1,0800 | 1,0800 | 4.742.457 |
| 13. Feb. 2024 | 1,0000 | 1,0400 | 0,9650 | 1,0000 | 1,0000 | 2.525.272 |
| 12. Feb. 2024 | 1,0400 | 1,0500 | 0,9800 | 0,9850 | 0,9850 | 1.709.345 |
| 09. Feb. 2024 | 1,0200 | 1,0400 | 0,9800 | 1,0350 | 1,0350 | 2.464.733 |
| 08. Feb. 2024 | 0,9600 | 1,0400 | 0,9600 | 1,0100 | 1,0100 | 4.221.170 |
| 07. Feb. 2024 | 0,9100 | 0,9575 | 0,9050 | 0,9550 | 0,9550 | 5.263.145 |
| 06. Feb. 2024 | 0,8700 | 0,8975 | 0,8600 | 0,8800 | 0,8800 | 3.426.852 |
| 05. Feb. 2024 | 0,9400 | 0,9500 | 0,8800 | 0,8850 | 0,8850 | 5.459.193 |
| 02. Feb. 2024 | 1,0300 | 1,0300 | 0,9300 | 0,9400 | 0,9400 | 7.591.495 |
| 01. Feb. 2024 | 1,0850 | 1,0850 | 1,0200 | 1,0200 | 1,0200 | 2.725.044 |
| 31. Jan. 2024 | 1,1000 | 1,1250 | 1,0625 | 1,1150 | 1,1150 | 3.499.030 |
| 30. Jan. 2024 | 1,0350 | 1,1075 | 1,0300 | 1,1050 | 1,1050 | 4.924.749 |
| 29. Jan. 2024 | 1,0400 | 1,0450 | 0,9750 | 1,0100 | 1,0100 | 5.506.113 |
| 25. Jan. 2024 | 1,0900 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 2.043.247 |
| 24. Jan. 2024 | 1,0250 | 1,1200 | 1,0250 | 1,0850 | 1,0850 | 3.666.304 |
| 23. Jan. 2024 | 1,0200 | 1,0600 | 1,0050 | 1,0150 | 1,0150 | 4.174.864 |
| 22. Jan. 2024 | 1,0600 | 1,0950 | 0,9850 | 1,0200 | 1,0200 | 5.571.123 |
| 19. Jan. 2024 | 1,0900 | 1,1450 | 1,0700 | 1,0700 | 1,0700 | 4.639.607 |
| 18. Jan. 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 3.350.383 |
| 17. Jan. 2024 | 1,1200 | 1,1475 | 1,0800 | 1,1000 | 1,1000 | 5.396.344 |
| 16. Jan. 2024 | 1,1400 | 1,1950 | 1,1350 | 1,1350 | 1,1350 | 4.112.889 |
| 15. Jan. 2024 | 1,2700 | 1,2700 | 1,1950 | 1,2050 | 1,2050 | 2.655.361 |
| 12. Jan. 2024 | 1,2950 | 1,3500 | 1,2750 | 1,2850 | 1,2850 | 3.422.171 |
| 11. Jan. 2024 | 1,2950 | 1,3250 | 1,2400 | 1,3100 | 1,3100 | 3.720.927 |
| 10. Jan. 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 4.244.951 |
| 09. Jan. 2024 | 1,3250 | 1,3350 | 1,2950 | 1,3000 | 1,3000 | 3.045.574 |
| 08. Jan. 2024 | 1,4050 | 1,4200 | 1,2900 | 1,3050 | 1,3050 | 6.742.918 |
| 05. Jan. 2024 | 1,4750 | 1,4850 | 1,4100 | 1,4100 | 1,4100 | 4.598.146 |
| 04. Jan. 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 3.022.088 |
| 03. Jan. 2024 | 1,6600 | 1,6700 | 1,5200 | 1,5200 | 1,5200 | 4.913.841 |
| 02. Jan. 2024 | 1,6950 | 1,7050 | 1,6650 | 1,6800 | 1,6800 | 1.122.512 |
| 29. Dez. 2023 | 1,7050 | 1,7300 | 1,6800 | 1,6950 | 1,6950 | 1.611.870 |
| 28. Dez. 2023 | 1,7200 | 1,7900 | 1,7200 | 1,7650 | 1,7650 | 2.008.249 |
| 27. Dez. 2023 | 1,6750 | 1,7250 | 1,6125 | 1,7150 | 1,7150 | 2.273.050 |
| 22. Dez. 2023 | 1,7300 | 1,7350 | 1,6500 | 1,6600 | 1,6600 | 2.980.037 |
| 21. Dez. 2023 | 1,8000 | 1,8000 | 1,6900 | 1,7100 | 1,7100 | 3.481.763 |
| 20. Dez. 2023 | 1,7650 | 1,8500 | 1,7350 | 1,8150 | 1,8150 | 2.895.483 |
| 19. Dez. 2023 | 1,7300 | 1,7475 | 1,6750 | 1,7100 | 1,7100 | 1.860.667 |
| 18. Dez. 2023 | 1,7700 | 1,7900 | 1,7000 | 1,7400 | 1,7400 | 2.789.201 |
| 15. Dez. 2023 | 1,6600 | 1,7950 | 1,6450 | 1,7550 | 1,7550 | 7.506.137 |
| 14. Dez. 2023 | 1,5500 | 1,6300 | 1,5500 | 1,6050 | 1,6050 | 2.993.590 |
| 13. Dez. 2023 | 1,5550 | 1,5600 | 1,4800 | 1,4950 | 1,4950 | 2.636.461 |
| 12. Dez. 2023 | 1,6100 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 1.760.315 |
| 11. Dez. 2023 | 1,7000 | 1,7300 | 1,6250 | 1,6250 | 1,6250 | 1.919.872 |
| 08. Dez. 2023 | 1,6950 | 1,7325 | 1,6675 | 1,7050 | 1,7050 | 2.371.811 |
| 07. Dez. 2023 | 1,6350 | 1,7275 | 1,6100 | 1,6950 | 1,6950 | 3.853.540 |
| 06. Dez. 2023 | 1,4650 | 1,6950 | 1,4650 | 1,6450 | 1,6450 | 4.005.281 |
| 05. Dez. 2023 | 1,5000 | 1,5250 | 1,4625 | 1,4850 | 1,4850 | 2.857.398 |
| 04. Dez. 2023 | 1,4350 | 1,6525 | 1,4250 | 1,5550 | 1,5550 | 6.768.985 |
| 01. Dez. 2023 | 1,5000 | 1,5100 | 1,3900 | 1,3950 | 1,3950 | 6.248.777 |
| 30. Nov. 2023 | 1,5000 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 3.875.995 |
| 29. Nov. 2023 | 1,5200 | 1,5750 | 1,4850 | 1,4900 | 1,4900 | 2.283.737 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
