Deutsche Märkte öffnen in 1 Stunde 50 Minute

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,5700-0,1600 (-3,38%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 20234,58004,58004,43004,57004,57001.064.566
21. März 20234,74004,79504,61004,73004,73001.107.927
20. März 20234,63004,80004,61004,73004,73002.289.711
17. März 20234,53004,58004,29004,45004,45005.082.240
16. März 20234,47004,71004,45504,60004,60002.359.763
15. März 20234,46004,51004,35004,50004,50001.668.577
14. März 20234,47004,61004,40004,48004,48003.306.280
13. März 20234,03004,44004,03004,36004,36002.994.654
10. März 20233,79003,91003,77003,79003,79001.247.493
09. März 20233,79003,82003,73003,75003,7500695.220
08. März 20233,79003,82003,70003,72003,7200790.590
07. März 20233,90003,95003,85503,92003,9200618.533
06. März 20233,97004,04003,87003,93003,93001.096.646
03. März 20233,96003,99003,83003,87003,8700597.729
02. März 20233,97004,03003,92004,03004,03001.363.679
01. März 20233,80003,90003,78503,88003,8800825.243
28. Feb. 20233,69003,82003,67003,79003,79002.122.611
27. Feb. 20233,61003,71003,58003,61003,61001.083.372
24. Feb. 20233,83003,83003,67003,70003,7000958.023
23. Feb. 20233,87003,87003,73003,80003,80001.575.591
22. Feb. 20233,93003,99003,83003,84003,84001.458.609
21. Feb. 20234,03004,03003,93003,98003,9800852.846
20. Feb. 20233,92004,00003,92003,93003,9300677.043
17. Feb. 20233,96004,02003,89003,92003,9200874.501
16. Feb. 20233,94004,02003,91503,96003,96001.032.943
15. Feb. 20234,19004,19003,98003,99003,9900535.117
14. Feb. 20234,01004,18004,00004,13004,13001.536.961
13. Feb. 20234,02004,12003,99004,02004,02001.335.671
10. Feb. 20234,19004,23004,04004,04004,0400874.694
09. Feb. 20234,37004,38004,25004,31004,31001.113.677
08. Feb. 20234,35004,47004,33004,38004,3800510.226
07. Feb. 20234,38004,48004,34004,42004,4200611.559
06. Feb. 20234,39004,44004,29004,41004,41001.339.796
03. Feb. 20234,53004,54004,45004,52004,52001.651.347
02. Feb. 20234,81004,81004,67004,72004,72001.516.209
01. Feb. 20234,51004,57004,47004,55004,55001.453.288
31. Jan. 20234,73004,75004,53004,53004,5300790.959
30. Jan. 20234,68004,70504,62004,70004,7000699.518
27. Jan. 20234,81004,89004,71504,73004,73001.409.721
25. Jan. 20234,99005,00004,74004,83004,83001.253.425
24. Jan. 20234,90004,90004,79004,87004,8700823.458
23. Jan. 20234,88004,93004,80004,88004,88001.066.019
20. Jan. 20234,80004,91004,77004,80004,80001.120.456
19. Jan. 20234,64004,73004,57004,65004,65001.302.242
18. Jan. 20234,76004,79004,60004,64004,64001.889.202
17. Jan. 20235,09005,12004,84004,86004,8600586.171
16. Jan. 20235,08005,19005,07005,15005,1500610.244
13. Jan. 20235,10005,17004,99005,02005,02001.108.065
12. Jan. 20235,02005,06004,87005,06005,06001.129.282
11. Jan. 20235,16005,18004,95005,00005,00001.137.658
10. Jan. 20235,15005,22005,10005,10005,10001.502.038
09. Jan. 20235,13005,20005,12005,19005,19001.070.037
06. Jan. 20234,89005,08004,86005,08005,08001.662.500
05. Jan. 20234,90004,98004,84004,93004,93001.419.388
04. Jan. 20234,70004,87004,66004,87004,87001.134.577
03. Jan. 20234,65004,67004,51504,62004,6200413.245
30. Dez. 20224,67004,67004,58004,60004,6000324.902
29. Dez. 20224,53004,63004,51004,60004,6000353.578
28. Dez. 20224,66004,71004,59504,63004,6300363.014
23. Dez. 20224,65004,65004,50004,60004,6000356.007
22. Dez. 20224,80004,85004,72004,75004,75001.224.463
21. Dez. 20224,60004,79004,60004,78004,78001.777.812
20. Dez. 20224,44004,51004,40004,46004,4600869.390
19. Dez. 20224,50004,62004,43004,49004,4900480.187
16. Dez. 20224,48004,53504,29004,53004,53003.618.107
15. Dez. 20224,60004,63004,53004,54004,5400892.111
14. Dez. 20224,60004,68004,54004,60004,6000996.295
13. Dez. 20224,53004,55004,40004,50004,5000829.346
12. Dez. 20224,56004,60004,34004,50004,5000654.659
09. Dez. 20224,72004,75504,62004,64004,64001.526.429
08. Dez. 20224,83004,90004,79004,85004,85001.831.832
07. Dez. 20224,74004,84504,71004,80004,80001.252.249
06. Dez. 20224,69004,83004,59004,79004,79001.036.487
05. Dez. 20224,82004,88004,72004,84004,84002.348.527
02. Dez. 20224,50004,81004,50004,81004,81002.720.519
01. Dez. 20224,33004,45004,31004,45004,45001.275.816
30. Nov. 20224,20004,21004,15004,20004,20001.669.486
29. Nov. 20224,16004,23004,11004,21004,2100548.234
28. Nov. 20224,26004,32004,22004,27004,27001.219.703
25. Nov. 20224,37004,37004,24004,29004,29001.676.269
24. Nov. 20224,41004,43004,34504,37004,3700856.704
23. Nov. 20224,39004,49004,29004,35004,3500971.261
22. Nov. 20224,31004,35004,21004,28004,28001.081.454
21. Nov. 20224,27004,37004,27004,31004,31001.232.566
18. Nov. 20224,27004,27004,15004,24004,2400777.352
17. Nov. 20224,19004,27004,13004,25004,25001.712.580
16. Nov. 20224,22004,26004,15004,17004,17001.027.344
15. Nov. 20224,26004,29004,19004,29004,29001.169.525
14. Nov. 20224,28004,32004,21004,24004,24001.486.611
11. Nov. 20224,30004,39004,24004,31004,31002.029.602
10. Nov. 20223,99004,15503,96004,10004,10002.153.735
09. Nov. 20223,95004,24503,95004,17004,17003.141.929
08. Nov. 20223,87003,87003,78003,83003,8300834.008
07. Nov. 20223,67003,89003,67003,85003,85001.363.055
04. Nov. 20223,40003,52003,36003,50003,5000914.534
03. Nov. 20223,40003,45003,33503,41003,4100800.734
02. Nov. 20223,44003,55003,44003,55003,55001.038.656
01. Nov. 20223,37003,47003,37003,47003,4700590.483
31. Okt. 20223,48003,48003,37003,39003,3900801.611
28. Okt. 20223,39003,47003,37003,46003,4600800.230
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...