Deutsche Märkte geschlossen

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,8100+0,3600 (+8,09%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20224,50004,81004,50004,81004,81002.635.414
01. Dez. 2022------
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
27. Okt. 20223,38003,47003,35003,44003,4400865.672
26. Okt. 20223,25003,34003,24003,28003,28001.017.751
25. Okt. 20223,40003,46003,29003,32003,3200518.896
24. Okt. 20223,37003,42003,28003,33003,33001.031.883
21. Okt. 20223,15003,21003,09003,20003,2000614.091
20. Okt. 20223,19003,21003,08003,12003,12001.849.610
19. Okt. 20223,32003,32003,21003,24003,24001.379.620
18. Okt. 20223,23003,31003,21003,26003,26001.047.301
17. Okt. 20223,11003,19003,10003,13003,1300971.681
14. Okt. 20223,27003,27003,18003,20003,20001.030.108
13. Okt. 20223,24003,31003,22003,28003,2800955.533
12. Okt. 20223,22003,30003,18503,27003,27001.061.399
11. Okt. 20223,23003,33003,20003,24003,2400981.349
10. Okt. 20223,48003,53003,30003,30003,30001.715.194
07. Okt. 20223,61003,72003,58003,67003,67001.615.257
06. Okt. 20223,54003,62003,44003,61003,61002.102.684
05. Okt. 20223,57003,65003,43003,63003,63002.611.306
04. Okt. 20223,25003,53503,19003,47003,47003.481.226
03. Okt. 20223,12003,15003,01003,10003,10001.421.089
30. Sept. 20222,80003,01002,79003,00003,00002.626.292
29. Sept. 20222,90003,04002,76002,76002,76001.386.555
28. Sept. 20222,73002,75002,63002,71002,71001.792.184
27. Sept. 20222,68002,78002,58502,65002,65002.498.009
26. Sept. 20222,67002,71002,57002,59002,59001.600.249
23. Sept. 20222,80002,88002,78002,80002,80001.571.976
21. Sept. 20222,88002,92002,83502,84002,84001.770.344
20. Sept. 20222,86002,93002,80502,88002,88001.868.126
19. Sept. 20222,89002,94002,81502,83002,83002.441.819
16. Sept. 20223,00003,11002,50002,87002,870012.805.502
15. Sept. 20223,31003,32003,18003,25003,25001.083.466
14. Sept. 20223,37003,38003,28003,34003,34001.720.655
13. Sept. 20223,51003,60003,47003,49003,49001.672.216
12. Sept. 20223,55003,59003,45003,46003,46001.476.798
09. Sept. 20223,46003,61003,43003,51003,51001.349.735
08. Sept. 20223,60003,64003,43003,44003,44001.651.080
07. Sept. 20223,40003,50003,35003,44003,44001.775.086
06. Sept. 20223,44003,54003,44003,50003,50001.414.025
05. Sept. 20223,54003,64503,47003,47003,47001.369.495
02. Sept. 20223,43003,49003,39003,44003,4400832.183
01. Sept. 20223,50003,58003,48003,51003,5100825.557
31. Aug. 20223,50003,66003,42503,65003,65001.095.047
30. Aug. 20223,58003,63003,51503,57003,5700857.282
29. Aug. 20223,66003,71003,61003,61003,6100717.917
26. Aug. 20223,88003,89003,77003,80003,8000595.251
25. Aug. 20223,84003,95003,83003,87003,87001.304.849
24. Aug. 20223,82003,92003,76003,84003,8400892.892
23. Aug. 20223,66003,84003,66003,79003,7900712.256
22. Aug. 20223,88003,89003,74003,76003,76001.023.538
19. Aug. 20223,91003,97003,88503,95003,95001.225.781
18. Aug. 20224,05004,09003,90003,91003,9100597.534
17. Aug. 20224,10004,13004,03004,12004,1200479.557
16. Aug. 20224,05004,14004,05004,14004,1400434.520
15. Aug. 20224,19004,28004,15004,18004,1800497.388
12. Aug. 20224,15004,21004,14004,17004,1700453.263
11. Aug. 20224,29004,34004,19004,19004,1900588.906
10. Aug. 20224,20004,32004,20004,28004,2800860.541
09. Aug. 20224,30004,34004,20004,24004,24001.325.849
08. Aug. 20224,25004,32004,17004,27004,27001.234.059
05. Aug. 20224,12004,24004,07004,23004,23001.530.472
04. Aug. 20223,95004,12003,91004,02004,0200911.904
03. Aug. 20224,12004,12003,98004,08004,08001.728.360
02. Aug. 20223,93004,13003,92004,12004,12001.546.189
01. Aug. 20224,00004,06003,94503,96003,9600720.970
29. Juli 20223,85003,93003,75003,90003,9000970.084
28. Juli 20223,75003,83003,66003,77003,77001.543.672
27. Juli 20223,48003,78003,45003,73003,7300990.299
26. Juli 20223,49003,49503,41503,43003,43001.483.384
25. Juli 20223,49003,57503,41003,48003,4800911.906
22. Juli 20223,51003,51003,35003,44003,44001.359.091
21. Juli 20223,14003,29003,14003,28003,2800595.665
20. Juli 20223,20003,28003,13003,15003,1500353.996
19. Juli 20223,28003,42003,16003,18003,1800443.051
18. Juli 20223,07003,21003,07003,20003,2000551.184
15. Juli 20223,12003,19003,10503,15003,1500522.248
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...