Deutsche Märkte geschlossen

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,3300+0,0100 (+0,23%)
Börsenschluss: 04:10PM AEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20234,20004,33004,18504,33004,3300773.176
21. Sept. 20234,47004,48004,26004,32004,3200897.119
20. Sept. 20234,38004,50004,30004,50004,50001.117.885
19. Sept. 20234,32004,46004,32004,46004,4600553.033
18. Sept. 20234,42004,43004,31004,32004,3200493.888
15. Sept. 20234,35004,42504,33004,41004,41001.809.682
14. Sept. 20234,22004,34004,22004,27004,2700832.596
13. Sept. 20234,25004,33004,20004,32004,3200687.774
12. Sept. 20234,22004,29504,18004,20004,2000851.410
11. Sept. 20234,18004,19004,00004,16004,16001.137.224
08. Sept. 20234,17004,34004,17004,23004,2300801.333
07. Sept. 20234,36004,38504,26004,28004,2800703.748
06. Sept. 20234,44004,53504,38004,39004,3900747.877
05. Sept. 20234,58004,60004,47504,53004,5300699.007
04. Sept. 20234,57004,63004,52004,63004,6300623.176
01. Sept. 20234,58004,59004,42004,54004,5400342.416
31. Aug. 20234,48004,56004,44004,56004,56001.078.523
30. Aug. 20234,42004,49004,41004,48004,4800551.755
29. Aug. 20234,31004,39004,29004,35004,3500597.444
28. Aug. 20234,19004,27004,14004,27004,2700475.422
25. Aug. 20234,13004,23504,11004,22004,2200533.730
24. Aug. 20234,23004,25004,11004,23004,2300787.363
23. Aug. 20234,05004,17004,03004,11004,1100630.606
22. Aug. 20234,04004,09004,01004,05004,0500550.540
21. Aug. 20233,91004,02003,91003,99003,9900460.712
18. Aug. 20233,91004,06003,91004,01004,0100589.287
17. Aug. 20234,09004,09003,91003,91003,91001.355.066
16. Aug. 20234,17004,19004,12004,12004,12001.033.134
15. Aug. 20234,17004,21004,14004,20004,2000975.666
14. Aug. 20234,18004,26004,16004,19004,1900686.580
11. Aug. 20234,08004,21004,07004,18004,1800654.600
10. Aug. 20234,02004,15004,02004,08004,0800984.659
09. Aug. 20234,05004,16004,03504,14004,14001.067.773
08. Aug. 20234,15004,18004,04004,08004,08002.778.345
07. Aug. 20234,23004,25004,16004,16004,1600836.681
04. Aug. 20234,13004,22004,13004,22004,2200883.546
03. Aug. 20234,20004,25004,13004,21004,2100915.075
02. Aug. 20234,33004,38004,21004,21004,21001.007.734
01. Aug. 20234,56004,67004,44004,44004,44001.481.425
31. Juli 20234,47004,55004,42004,45004,45002.073.685
28. Juli 20234,49004,49004,15004,43004,43004.207.900
27. Juli 20234,68004,84004,66004,82004,82001.143.606
26. Juli 20234,70004,71004,60004,68004,6800803.252
25. Juli 20234,68004,72004,63004,70004,7000510.440
24. Juli 20234,73004,76004,66004,66004,6600725.483
21. Juli 20234,64004,74004,58004,70004,7000817.120
20. Juli 20234,79004,80004,71004,74004,7400533.442
19. Juli 20234,83004,85004,71504,76004,7600987.635
18. Juli 20234,76004,78504,69004,70004,7000615.457
17. Juli 20234,76004,76004,68004,74004,7400769.168
14. Juli 20234,73004,78004,65504,76004,76001.021.463
13. Juli 20234,75004,80004,69004,71004,71001.758.788
12. Juli 20234,36004,64004,30004,57004,57001.423.174
11. Juli 20234,20004,40004,20004,39004,39001.523.500
10. Juli 20234,07004,14504,04004,06004,0600856.904
07. Juli 20234,12004,14504,01004,02004,02001.224.371
06. Juli 20234,25004,31004,17004,24004,24001.125.616
05. Juli 20234,29004,40004,29004,38004,38001.290.578
04. Juli 20234,26004,31004,23004,28004,28001.147.584
03. Juli 20234,11004,18004,08004,16004,16001.261.754
30. Juni 20234,10004,17004,03004,03004,0300793.714
29. Juni 20234,20004,22004,05004,07004,07001.252.906
28. Juni 20234,04004,13004,01004,06004,0600811.788
27. Juni 20234,24004,28004,09004,13004,1300844.858
26. Juni 20234,13004,30004,13004,25004,2500836.607
23. Juni 20234,23004,28004,03004,05004,0500558.349
22. Juni 20234,24004,26004,18004,21004,21001.063.977
21. Juni 20234,24004,31504,24004,28004,28001.136.755
20. Juni 20234,21004,33004,20004,33004,33001.027.560
19. Juni 20234,38004,38004,21004,23004,2300670.812
16. Juni 20234,12004,27004,05004,27004,27003.881.433
15. Juni 20234,19004,20004,05004,07004,07001.645.301
14. Juni 20234,41004,44004,18004,21004,21001.288.626
13. Juni 20234,55004,61004,46004,48004,48002.042.716
09. Juni 20234,52004,59004,52004,57004,5700624.911
08. Juni 20234,38004,51004,36004,50004,50001.576.100
07. Juni 20234,39004,51504,39004,49004,4900928.624
06. Juni 20234,29004,41004,25004,35004,35001.665.081
05. Juni 20234,42004,42004,25004,29004,29001.096.409
02. Juni 20234,55004,61004,48004,50004,5000855.100
01. Juni 20234,36004,47004,36004,45004,4500679.260
31. Mai 20234,26004,36004,20004,32004,32001.858.713
30. Mai 20234,23004,29004,21004,28004,2800424.572
29. Mai 20234,13004,26004,11004,23004,2300754.891
26. Mai 20234,08004,16004,06004,09004,0900704.279
25. Mai 20234,18004,24004,07004,13004,13001.029.426
24. Mai 20234,20004,33004,16004,31004,31001.194.783
23. Mai 20234,35004,44504,20004,22004,22001.531.662
22. Mai 20234,21004,25004,14004,21004,2100578.166
19. Mai 20234,15004,18004,04004,18004,1800844.522
18. Mai 20234,32004,32004,16004,19004,1900608.616
17. Mai 20234,18004,28004,15004,22004,2200510.046
16. Mai 20234,26004,33004,21004,31004,3100488.995
15. Mai 20234,24004,35004,23004,32004,3200682.654
12. Mai 20234,12004,25004,10004,22004,22001.149.078
11. Mai 20234,27004,31004,20004,22004,2200689.722
10. Mai 20234,37004,45004,33004,36004,3600560.202
09. Mai 20234,53004,57004,38504,40004,4000724.104
08. Mai 20234,51004,60004,44004,56004,5600445.278
05. Mai 20234,52004,62004,48004,58004,58001.124.580
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...