Deutsche Märkte öffnen in 7 Stunden 28 Minuten

Chalice Mining Limited (CHN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,5700-0,2200 (-5,80%)
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20223,60003,66003,49003,57003,57002.536.320
23. Sept. 20223,95003,97003,72003,79003,79002.178.475
21. Sept. 20223,97004,08003,94004,03004,03001.545.473
20. Sept. 20224,05004,08003,97004,00004,00001.425.566
19. Sept. 20224,01004,04003,87503,94003,94002.101.907
16. Sept. 20224,23004,28003,99003,99003,99003.265.196
15. Sept. 20224,40004,49004,25504,29004,29002.153.951
14. Sept. 20224,31004,40004,26004,29004,29001.743.273
13. Sept. 20224,29004,60004,26004,59004,59002.667.572
12. Sept. 20224,17004,29004,14004,18004,18002.433.703
09. Sept. 20223,98004,08003,88004,06004,06002.713.564
08. Sept. 20223,93004,08003,81003,95003,95003.745.892
07. Sept. 20224,31004,37003,75003,80003,80006.871.204
06. Sept. 20224,47004,52004,30004,37004,37002.289.901
05. Sept. 20224,44004,52004,36004,45004,45001.102.627
02. Sept. 20224,25004,44004,25004,40004,40001.673.868
01. Sept. 20224,35004,54004,35004,37004,37001.113.195
31. Aug. 20224,19004,58004,17004,58004,58001.668.360
30. Aug. 20224,17004,45004,15004,35004,35002.065.961
29. Aug. 20224,39004,40004,13004,14004,14003.389.809
26. Aug. 20224,58004,66004,38004,60004,60002.603.813
25. Aug. 20224,44004,58004,37004,56004,56001.877.632
24. Aug. 20224,18004,33004,18004,29004,29001.387.467
23. Aug. 20224,15004,33004,12004,23004,23001.152.569
22. Aug. 20224,30004,37004,24004,27004,27001.788.267
19. Aug. 20224,51004,57004,37004,38004,38001.314.085
18. Aug. 20224,58004,61004,35004,43004,43002.523.371
17. Aug. 20224,80004,81004,60504,64004,64001.963.019
16. Aug. 20224,90004,92004,73004,78004,78002.236.626
15. Aug. 20224,86005,02504,82504,87004,87002.026.516
12. Aug. 20224,96004,98004,69004,85004,85002.264.208
11. Aug. 20225,00005,11004,92005,00005,00002.086.331
10. Aug. 20225,08005,15004,84004,85004,85001.970.547
09. Aug. 20225,12005,30005,06005,08005,08002.380.693
08. Aug. 20224,90005,11004,83005,07005,07002.950.832
05. Aug. 20224,93004,93004,80004,80004,80001.571.987
04. Aug. 20224,97004,97004,78004,82004,82001.586.447
03. Aug. 20224,73004,96004,63004,93004,93002.166.671
02. Aug. 20224,80004,82004,57004,64004,64001.258.793
01. Aug. 20224,90004,98004,66504,68004,68001.619.635
29. Juli 20224,83004,85004,68004,84004,84001.982.422
28. Juli 20224,52004,77004,45004,73004,73002.341.858
27. Juli 20224,41004,55004,29004,37004,37001.765.210
26. Juli 20224,38004,45004,34004,41004,41001.310.996
25. Juli 20224,48004,59004,33004,36004,36001.596.466
22. Juli 20224,43004,50004,29004,46004,46002.726.947
21. Juli 20224,16004,39004,11004,38004,38002.516.865
20. Juli 20224,02004,17003,99004,10004,10001.757.579
19. Juli 20223,98004,01503,89003,90003,9000953.361
18. Juli 20223,95003,97503,82003,97003,97001.696.404
15. Juli 20223,84003,90003,73503,82003,82002.522.684
14. Juli 20223,71004,02003,69003,99003,99002.920.643
13. Juli 20223,54003,70003,51503,68003,68003.609.780
12. Juli 20223,82003,88003,55003,55003,55004.270.703
11. Juli 20224,17004,23003,81003,82003,82004.595.469
08. Juli 20224,49004,49003,92004,01004,01006.314.880
07. Juli 20224,00004,35003,97504,00004,00005.971.298
06. Juli 20223,78003,84003,65003,75003,75002.612.723
05. Juli 20223,82003,87003,72003,77003,7700962.559
04. Juli 20223,81003,89003,69003,75003,75001.383.343
01. Juli 20223,79003,88003,70003,70003,70001.685.608
30. Juni 20223,82003,90003,72003,78003,78003.354.749
29. Juni 20223,78003,84003,72003,83003,83002.341.075
28. Juni 20223,93004,05003,80003,85003,85003.425.540
27. Juni 20223,84003,96003,77003,92003,92003.051.281
24. Juni 20223,43003,77003,37003,77003,77004.168.341
23. Juni 20223,72003,77003,40003,49003,49005.615.795
22. Juni 20223,85003,99003,71003,72003,72002.228.761
21. Juni 20223,77004,00003,77003,81003,81002.729.763
20. Juni 20224,07004,08003,68003,71003,71004.120.938
17. Juni 20223,94004,17003,82004,10004,10008.139.685
16. Juni 20223,95004,11003,92504,03004,03005.276.035
15. Juni 20224,13004,24003,83003,86003,86006.510.518
14. Juni 20224,47004,47004,15504,23004,23007.225.439
10. Juni 20225,06005,11004,87004,93004,93004.904.666
09. Juni 20225,43005,57005,22005,22005,22002.356.247
08. Juni 20225,63005,71005,47005,51005,51001.978.682
07. Juni 20225,61005,68005,50005,61005,61001.907.261
06. Juni 20225,84005,86005,63005,66005,66001.412.274
03. Juni 20226,01006,08005,87005,89005,89001.707.764
02. Juni 20225,98006,01005,82005,87005,87001.392.302
01. Juni 20226,37006,39005,63005,90005,90003.629.300
31. Mai 20226,33006,46006,21006,36006,36002.478.751
30. Mai 20226,30006,36006,17006,35006,35001.932.994
27. Mai 20226,25006,27006,16006,25006,25001.702.771
26. Mai 20226,21006,36006,11006,15006,15001.869.282
25. Mai 20226,20006,41006,16006,23006,23002.137.906
24. Mai 20226,67006,67006,67006,67006,6700-
23. Mai 20227,07007,16006,53006,67006,67002.646.388
20. Mai 20226,50006,93006,01006,81006,81004.144.365
19. Mai 20225,54005,79005,50005,72005,72001.378.561
18. Mai 20225,72005,87005,68005,80005,80001.260.586
17. Mai 20225,45005,68005,43005,64005,64001.342.246
16. Mai 20225,49005,56005,29005,44005,44001.672.539
13. Mai 20225,23005,43005,23005,34005,34002.223.765
12. Mai 20225,59005,64005,17005,24005,24004.378.024
11. Mai 20225,89006,02005,59005,64005,64004.200.818
10. Mai 20226,10006,11005,69005,95005,95003.690.295
09. Mai 20226,90006,93006,38006,38006,38002.202.667
06. Mai 20226,81007,13006,75007,07007,07001.799.262
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...