Deutsche Märkte öffnen in 5 Stunden 1 Minuten

Condor Gold Plc (CNR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
15,25-0,50 (-3,17%)
Börsenschluss: 04:33PM GMT
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202315,7516,0015,1015,2515,25160.651
07. Dez. 202316,0016,5015,6015,7515,75311.999
06. Dez. 202316,2517,0015,5016,0016,001.779.985
05. Dez. 202314,0017,0014,2516,2516,252.599.974
04. Dez. 202314,0014,5013,5014,0014,00133.238
01. Dez. 202314,0014,5013,5514,0014,00264.507
30. Nov. 202314,2514,2513,5014,0014,00322.656
29. Nov. 202314,2514,5014,0814,2514,2572.989
28. Nov. 202314,2514,5014,0514,2514,2547.398
27. Nov. 202314,7514,5013,5514,2514,25305.665
24. Nov. 202315,7515,6914,5014,7514,75118.149
23. Nov. 202315,7515,7015,5515,7515,7532.652
22. Nov. 202315,7516,0015,5515,7515,7523.112
21. Nov. 202315,7515,8815,5515,7515,7542.963
20. Nov. 202315,7515,7015,5015,7515,7510.351
17. Nov. 202315,7515,8815,5615,7515,75173.261
16. Nov. 202315,7516,0015,6615,7515,7518.234
15. Nov. 202315,6616,0015,6515,7515,7561.903
14. Nov. 202315,7515,8015,6815,7515,7553.159
13. Nov. 202315,7516,0015,5015,7515,75156.743
10. Nov. 202315,2516,0015,4015,7515,75140.957
09. Nov. 202316,0016,4715,0015,2515,25264.251
08. Nov. 202316,0016,4715,8516,0016,00140.737
07. Nov. 202316,0016,3016,3016,0016,009.262
06. Nov. 202315,7516,3015,0016,0016,00143.417
03. Nov. 202315,2515,9515,3015,7515,75352.613
02. Nov. 202316,5016,2515,0315,2515,25395.844
01. Nov. 202317,0017,0016,0016,5016,50138.567
31. Okt. 202317,0017,5016,7317,0017,00143.908
30. Okt. 202316,7516,9016,5017,0017,0096.199
27. Okt. 202317,0017,5016,5217,0017,0056.948
26. Okt. 202317,5017,0616,6617,0017,0025.938
25. Okt. 202317,5017,7517,0017,5017,5066.009
24. Okt. 202318,0018,1517,3017,5017,50116.579
23. Okt. 202318,0018,2517,8118,0018,00142.925
20. Okt. 202318,0018,8017,6018,0018,00344.735
19. Okt. 202318,0018,5017,7518,0018,0062.721
18. Okt. 202318,0018,2017,7018,0018,0059.728
17. Okt. 202318,0018,5017,6018,0018,00229.599
16. Okt. 202318,0018,4817,7718,0018,0040.275
13. Okt. 202318,0018,0017,6517,7517,7523.810
12. Okt. 202318,0018,2017,6518,0018,0026.223
11. Okt. 202318,2518,5017,6518,0018,00107.740
10. Okt. 202318,0019,0017,7518,2518,2554.378
09. Okt. 202318,0018,5017,6518,0018,0063.942
06. Okt. 202317,7518,1317,1518,0018,0065.859
05. Okt. 202318,7518,3418,0017,7517,7591.572
04. Okt. 202319,0019,2018,5018,5018,50128.449
03. Okt. 202320,0020,0019,0019,0019,00232.319
02. Okt. 202320,0020,4019,7020,0020,0063.856
29. Sept. 202320,0020,5019,5520,0020,0047.521
28. Sept. 202319,7519,5119,5019,7519,752.749
27. Sept. 202319,5019,2019,0019,7519,7518.000
26. Sept. 202319,5019,7019,2019,5019,5037.530
25. Sept. 202319,5019,7519,3019,5019,509.038
22. Sept. 202319,2519,5018,3819,5019,50594.747
21. Sept. 202319,5020,0019,2519,2519,25211.161
20. Sept. 202321,0021,0019,3819,5019,50344.002
19. Sept. 202321,2521,3020,7521,0021,00257.193
18. Sept. 202321,2521,0021,0021,2521,255.000
15. Sept. 202321,7522,5021,0021,2521,25533.012
14. Sept. 202322,5022,3222,0022,2522,255.095
13. Sept. 202322,5022,6522,0022,5022,5013.287
12. Sept. 202322,5022,7022,1522,5022,5020.691
11. Sept. 202322,5022,8922,0022,5022,5059.632
08. Sept. 202321,0022,9020,1622,5022,50515.049
07. Sept. 202321,7521,7421,0021,0021,00137.566
06. Sept. 202322,2522,5022,0022,2522,2537.086
05. Sept. 202322,5023,0022,0022,2522,25161.389
04. Sept. 202322,5023,0022,0022,5022,50150.128
01. Sept. 202322,7523,1722,0023,0023,00161.407
31. Aug. 202322,7523,2023,2022,7522,7525
30. Aug. 202322,7523,2023,2022,7522,752.542
29. Aug. 202323,0023,4022,5023,0023,00149.594
25. Aug. 202323,7524,2523,0023,2523,25152.336
24. Aug. 202324,2524,4024,0023,7523,7550.219
23. Aug. 202324,2524,4824,0324,2524,2532.105
22. Aug. 202323,5025,0024,0024,2524,25406.643
21. Aug. 202324,2524,0023,0023,5023,5053.010
18. Aug. 202325,0025,5024,0024,2524,25176.699
17. Aug. 202326,0026,5024,1825,0025,00215.609
16. Aug. 202327,0028,5025,5026,0026,0096.937
15. Aug. 202326,5028,6926,0027,0027,00197.324
14. Aug. 202324,5027,9025,3226,5026,50306.565
11. Aug. 202324,5026,0024,0624,5024,506.291
10. Aug. 202324,5026,0024,6724,5024,5012.798
09. Aug. 202324,5026,0026,0024,5024,5016
08. Aug. 202324,5025,4523,6724,5024,50148.153
07. Aug. 202324,0025,5023,5124,5024,50156.708
04. Aug. 202324,0024,7023,5024,0024,0026.703
03. Aug. 202324,5025,0024,0024,0024,00101.883
02. Aug. 202323,7525,0023,3524,5024,5037.273
01. Aug. 202323,7524,7023,3123,7523,754.401
31. Juli 202323,7524,7023,1523,7523,7552.577
28. Juli 202324,0025,0023,0623,7523,7549.000
27. Juli 202323,2524,0022,6024,0024,00137.355
26. Juli 202323,0023,2522,5023,2523,25541.407
25. Juli 202323,0023,5022,9923,0023,00148.870
24. Juli 202323,0023,4022,6523,0023,0082.796
21. Juli 202324,2526,0022,2522,7522,75765.534
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...