Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.944,05 +210,17 (+1,07%) CMC Crypto 200
438,96 +5,86 (+1,35%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Chalice Mining Limited (CHN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Sept. 2022 | 3,6000 | 3,6600 | 3,4900 | 3,5700 | 3,5700 | 2.536.320 |
| 23. Sept. 2022 | 3,9500 | 3,9700 | 3,7200 | 3,7900 | 3,7900 | 2.178.475 |
| 21. Sept. 2022 | 3,9700 | 4,0800 | 3,9400 | 4,0300 | 4,0300 | 1.545.473 |
| 20. Sept. 2022 | 4,0500 | 4,0800 | 3,9700 | 4,0000 | 4,0000 | 1.425.566 |
| 19. Sept. 2022 | 4,0100 | 4,0400 | 3,8750 | 3,9400 | 3,9400 | 2.101.907 |
| 16. Sept. 2022 | 4,2300 | 4,2800 | 3,9900 | 3,9900 | 3,9900 | 3.265.196 |
| 15. Sept. 2022 | 4,4000 | 4,4900 | 4,2550 | 4,2900 | 4,2900 | 2.153.951 |
| 14. Sept. 2022 | 4,3100 | 4,4000 | 4,2600 | 4,2900 | 4,2900 | 1.743.273 |
| 13. Sept. 2022 | 4,2900 | 4,6000 | 4,2600 | 4,5900 | 4,5900 | 2.667.572 |
| 12. Sept. 2022 | 4,1700 | 4,2900 | 4,1400 | 4,1800 | 4,1800 | 2.433.703 |
| 09. Sept. 2022 | 3,9800 | 4,0800 | 3,8800 | 4,0600 | 4,0600 | 2.713.564 |
| 08. Sept. 2022 | 3,9300 | 4,0800 | 3,8100 | 3,9500 | 3,9500 | 3.745.892 |
| 07. Sept. 2022 | 4,3100 | 4,3700 | 3,7500 | 3,8000 | 3,8000 | 6.871.204 |
| 06. Sept. 2022 | 4,4700 | 4,5200 | 4,3000 | 4,3700 | 4,3700 | 2.289.901 |
| 05. Sept. 2022 | 4,4400 | 4,5200 | 4,3600 | 4,4500 | 4,4500 | 1.102.627 |
| 02. Sept. 2022 | 4,2500 | 4,4400 | 4,2500 | 4,4000 | 4,4000 | 1.673.868 |
| 01. Sept. 2022 | 4,3500 | 4,5400 | 4,3500 | 4,3700 | 4,3700 | 1.113.195 |
| 31. Aug. 2022 | 4,1900 | 4,5800 | 4,1700 | 4,5800 | 4,5800 | 1.668.360 |
| 30. Aug. 2022 | 4,1700 | 4,4500 | 4,1500 | 4,3500 | 4,3500 | 2.065.961 |
| 29. Aug. 2022 | 4,3900 | 4,4000 | 4,1300 | 4,1400 | 4,1400 | 3.389.809 |
| 26. Aug. 2022 | 4,5800 | 4,6600 | 4,3800 | 4,6000 | 4,6000 | 2.603.813 |
| 25. Aug. 2022 | 4,4400 | 4,5800 | 4,3700 | 4,5600 | 4,5600 | 1.877.632 |
| 24. Aug. 2022 | 4,1800 | 4,3300 | 4,1800 | 4,2900 | 4,2900 | 1.387.467 |
| 23. Aug. 2022 | 4,1500 | 4,3300 | 4,1200 | 4,2300 | 4,2300 | 1.152.569 |
| 22. Aug. 2022 | 4,3000 | 4,3700 | 4,2400 | 4,2700 | 4,2700 | 1.788.267 |
| 19. Aug. 2022 | 4,5100 | 4,5700 | 4,3700 | 4,3800 | 4,3800 | 1.314.085 |
| 18. Aug. 2022 | 4,5800 | 4,6100 | 4,3500 | 4,4300 | 4,4300 | 2.523.371 |
| 17. Aug. 2022 | 4,8000 | 4,8100 | 4,6050 | 4,6400 | 4,6400 | 1.963.019 |
| 16. Aug. 2022 | 4,9000 | 4,9200 | 4,7300 | 4,7800 | 4,7800 | 2.236.626 |
| 15. Aug. 2022 | 4,8600 | 5,0250 | 4,8250 | 4,8700 | 4,8700 | 2.026.516 |
| 12. Aug. 2022 | 4,9600 | 4,9800 | 4,6900 | 4,8500 | 4,8500 | 2.264.208 |
| 11. Aug. 2022 | 5,0000 | 5,1100 | 4,9200 | 5,0000 | 5,0000 | 2.086.331 |
| 10. Aug. 2022 | 5,0800 | 5,1500 | 4,8400 | 4,8500 | 4,8500 | 1.970.547 |
| 09. Aug. 2022 | 5,1200 | 5,3000 | 5,0600 | 5,0800 | 5,0800 | 2.380.693 |
| 08. Aug. 2022 | 4,9000 | 5,1100 | 4,8300 | 5,0700 | 5,0700 | 2.950.832 |
| 05. Aug. 2022 | 4,9300 | 4,9300 | 4,8000 | 4,8000 | 4,8000 | 1.571.987 |
| 04. Aug. 2022 | 4,9700 | 4,9700 | 4,7800 | 4,8200 | 4,8200 | 1.586.447 |
| 03. Aug. 2022 | 4,7300 | 4,9600 | 4,6300 | 4,9300 | 4,9300 | 2.166.671 |
| 02. Aug. 2022 | 4,8000 | 4,8200 | 4,5700 | 4,6400 | 4,6400 | 1.258.793 |
| 01. Aug. 2022 | 4,9000 | 4,9800 | 4,6650 | 4,6800 | 4,6800 | 1.619.635 |
| 29. Juli 2022 | 4,8300 | 4,8500 | 4,6800 | 4,8400 | 4,8400 | 1.982.422 |
| 28. Juli 2022 | 4,5200 | 4,7700 | 4,4500 | 4,7300 | 4,7300 | 2.341.858 |
| 27. Juli 2022 | 4,4100 | 4,5500 | 4,2900 | 4,3700 | 4,3700 | 1.765.210 |
| 26. Juli 2022 | 4,3800 | 4,4500 | 4,3400 | 4,4100 | 4,4100 | 1.310.996 |
| 25. Juli 2022 | 4,4800 | 4,5900 | 4,3300 | 4,3600 | 4,3600 | 1.596.466 |
| 22. Juli 2022 | 4,4300 | 4,5000 | 4,2900 | 4,4600 | 4,4600 | 2.726.947 |
| 21. Juli 2022 | 4,1600 | 4,3900 | 4,1100 | 4,3800 | 4,3800 | 2.516.865 |
| 20. Juli 2022 | 4,0200 | 4,1700 | 3,9900 | 4,1000 | 4,1000 | 1.757.579 |
| 19. Juli 2022 | 3,9800 | 4,0150 | 3,8900 | 3,9000 | 3,9000 | 953.361 |
| 18. Juli 2022 | 3,9500 | 3,9750 | 3,8200 | 3,9700 | 3,9700 | 1.696.404 |
| 15. Juli 2022 | 3,8400 | 3,9000 | 3,7350 | 3,8200 | 3,8200 | 2.522.684 |
| 14. Juli 2022 | 3,7100 | 4,0200 | 3,6900 | 3,9900 | 3,9900 | 2.920.643 |
| 13. Juli 2022 | 3,5400 | 3,7000 | 3,5150 | 3,6800 | 3,6800 | 3.609.780 |
| 12. Juli 2022 | 3,8200 | 3,8800 | 3,5500 | 3,5500 | 3,5500 | 4.270.703 |
| 11. Juli 2022 | 4,1700 | 4,2300 | 3,8100 | 3,8200 | 3,8200 | 4.595.469 |
| 08. Juli 2022 | 4,4900 | 4,4900 | 3,9200 | 4,0100 | 4,0100 | 6.314.880 |
| 07. Juli 2022 | 4,0000 | 4,3500 | 3,9750 | 4,0000 | 4,0000 | 5.971.298 |
| 06. Juli 2022 | 3,7800 | 3,8400 | 3,6500 | 3,7500 | 3,7500 | 2.612.723 |
| 05. Juli 2022 | 3,8200 | 3,8700 | 3,7200 | 3,7700 | 3,7700 | 962.559 |
| 04. Juli 2022 | 3,8100 | 3,8900 | 3,6900 | 3,7500 | 3,7500 | 1.383.343 |
| 01. Juli 2022 | 3,7900 | 3,8800 | 3,7000 | 3,7000 | 3,7000 | 1.685.608 |
| 30. Juni 2022 | 3,8200 | 3,9000 | 3,7200 | 3,7800 | 3,7800 | 3.354.749 |
| 29. Juni 2022 | 3,7800 | 3,8400 | 3,7200 | 3,8300 | 3,8300 | 2.341.075 |
| 28. Juni 2022 | 3,9300 | 4,0500 | 3,8000 | 3,8500 | 3,8500 | 3.425.540 |
| 27. Juni 2022 | 3,8400 | 3,9600 | 3,7700 | 3,9200 | 3,9200 | 3.051.281 |
| 24. Juni 2022 | 3,4300 | 3,7700 | 3,3700 | 3,7700 | 3,7700 | 4.168.341 |
| 23. Juni 2022 | 3,7200 | 3,7700 | 3,4000 | 3,4900 | 3,4900 | 5.615.795 |
| 22. Juni 2022 | 3,8500 | 3,9900 | 3,7100 | 3,7200 | 3,7200 | 2.228.761 |
| 21. Juni 2022 | 3,7700 | 4,0000 | 3,7700 | 3,8100 | 3,8100 | 2.729.763 |
| 20. Juni 2022 | 4,0700 | 4,0800 | 3,6800 | 3,7100 | 3,7100 | 4.120.938 |
| 17. Juni 2022 | 3,9400 | 4,1700 | 3,8200 | 4,1000 | 4,1000 | 8.139.685 |
| 16. Juni 2022 | 3,9500 | 4,1100 | 3,9250 | 4,0300 | 4,0300 | 5.276.035 |
| 15. Juni 2022 | 4,1300 | 4,2400 | 3,8300 | 3,8600 | 3,8600 | 6.510.518 |
| 14. Juni 2022 | 4,4700 | 4,4700 | 4,1550 | 4,2300 | 4,2300 | 7.225.439 |
| 10. Juni 2022 | 5,0600 | 5,1100 | 4,8700 | 4,9300 | 4,9300 | 4.904.666 |
| 09. Juni 2022 | 5,4300 | 5,5700 | 5,2200 | 5,2200 | 5,2200 | 2.356.247 |
| 08. Juni 2022 | 5,6300 | 5,7100 | 5,4700 | 5,5100 | 5,5100 | 1.978.682 |
| 07. Juni 2022 | 5,6100 | 5,6800 | 5,5000 | 5,6100 | 5,6100 | 1.907.261 |
| 06. Juni 2022 | 5,8400 | 5,8600 | 5,6300 | 5,6600 | 5,6600 | 1.412.274 |
| 03. Juni 2022 | 6,0100 | 6,0800 | 5,8700 | 5,8900 | 5,8900 | 1.707.764 |
| 02. Juni 2022 | 5,9800 | 6,0100 | 5,8200 | 5,8700 | 5,8700 | 1.392.302 |
| 01. Juni 2022 | 6,3700 | 6,3900 | 5,6300 | 5,9000 | 5,9000 | 3.629.300 |
| 31. Mai 2022 | 6,3300 | 6,4600 | 6,2100 | 6,3600 | 6,3600 | 2.478.751 |
| 30. Mai 2022 | 6,3000 | 6,3600 | 6,1700 | 6,3500 | 6,3500 | 1.932.994 |
| 27. Mai 2022 | 6,2500 | 6,2700 | 6,1600 | 6,2500 | 6,2500 | 1.702.771 |
| 26. Mai 2022 | 6,2100 | 6,3600 | 6,1100 | 6,1500 | 6,1500 | 1.869.282 |
| 25. Mai 2022 | 6,2000 | 6,4100 | 6,1600 | 6,2300 | 6,2300 | 2.137.906 |
| 24. Mai 2022 | 6,6700 | 6,6700 | 6,6700 | 6,6700 | 6,6700 | - |
| 23. Mai 2022 | 7,0700 | 7,1600 | 6,5300 | 6,6700 | 6,6700 | 2.646.388 |
| 20. Mai 2022 | 6,5000 | 6,9300 | 6,0100 | 6,8100 | 6,8100 | 4.144.365 |
| 19. Mai 2022 | 5,5400 | 5,7900 | 5,5000 | 5,7200 | 5,7200 | 1.378.561 |
| 18. Mai 2022 | 5,7200 | 5,8700 | 5,6800 | 5,8000 | 5,8000 | 1.260.586 |
| 17. Mai 2022 | 5,4500 | 5,6800 | 5,4300 | 5,6400 | 5,6400 | 1.342.246 |
| 16. Mai 2022 | 5,4900 | 5,5600 | 5,2900 | 5,4400 | 5,4400 | 1.672.539 |
| 13. Mai 2022 | 5,2300 | 5,4300 | 5,2300 | 5,3400 | 5,3400 | 2.223.765 |
| 12. Mai 2022 | 5,5900 | 5,6400 | 5,1700 | 5,2400 | 5,2400 | 4.378.024 |
| 11. Mai 2022 | 5,8900 | 6,0200 | 5,5900 | 5,6400 | 5,6400 | 4.200.818 |
| 10. Mai 2022 | 6,1000 | 6,1100 | 5,6900 | 5,9500 | 5,9500 | 3.690.295 |
| 09. Mai 2022 | 6,9000 | 6,9300 | 6,3800 | 6,3800 | 6,3800 | 2.202.667 |
| 06. Mai 2022 | 6,8100 | 7,1300 | 6,7500 | 7,0700 | 7,0700 | 1.799.262 |
| *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.
