Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.382,37 +748,44 (+1,28%)
Coronado Global Resources Inc. (CRN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,1550 | 1,1800 | 1,1550 | 1,1750 | 1,1750 | 1.765.768 |
| 24. Apr. 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1650 | 1,1650 | 2.669.664 |
| 23. Apr. 2024 | 1,2000 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 3.654.932 |
| 22. Apr. 2024 | 1,2550 | 1,2600 | 1,1950 | 1,2000 | 1,2000 | 1.885.024 |
| 19. Apr. 2024 | 1,2550 | 1,2650 | 1,2200 | 1,2400 | 1,2400 | 2.546.335 |
| 18. Apr. 2024 | 1,2350 | 1,2875 | 1,2350 | 1,2500 | 1,2500 | 4.663.587 |
| 17. Apr. 2024 | 1,2050 | 1,2500 | 1,2050 | 1,2200 | 1,2200 | 3.221.479 |
| 16. Apr. 2024 | 1,1800 | 1,1950 | 1,1625 | 1,1750 | 1,1750 | 1.859.794 |
| 15. Apr. 2024 | 1,1900 | 1,2500 | 1,1850 | 1,1900 | 1,1900 | 2.687.839 |
| 12. Apr. 2024 | 1,1800 | 1,1950 | 1,1600 | 1,1900 | 1,1900 | 1.300.217 |
| 11. Apr. 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 1.739.914 |
| 10. Apr. 2024 | 1,1600 | 1,1975 | 1,1550 | 1,1850 | 1,1850 | 2.971.756 |
| 09. Apr. 2024 | 1,1600 | 1,1800 | 1,1450 | 1,1450 | 1,1450 | 2.134.750 |
| 08. Apr. 2024 | 1,1650 | 1,1750 | 1,1350 | 1,1500 | 1,1500 | 1.700.826 |
| 05. Apr. 2024 | 1,1900 | 1,1950 | 1,1500 | 1,1550 | 1,1550 | 3.267.666 |
| 04. Apr. 2024 | 1,1950 | 1,2050 | 1,1825 | 1,1950 | 1,1950 | 1.744.865 |
| 03. Apr. 2024 | 1,2250 | 1,2550 | 1,1850 | 1,1900 | 1,1900 | 2.861.502 |
| 02. Apr. 2024 | 1,2250 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 1.410.519 |
| 28. März 2024 | 1,2200 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 2.877.767 |
| 27. März 2024 | 1,1800 | 1,2150 | 1,1750 | 1,2000 | 1,2000 | 1.575.064 |
| 26. März 2024 | 1,2100 | 1,2200 | 1,1800 | 1,1850 | 1,1850 | 2.017.382 |
| 25. März 2024 | 1,2250 | 1,2250 | 1,2050 | 1,2200 | 1,2200 | 1.222.130 |
| 22. März 2024 | 1,2500 | 1,2550 | 1,2050 | 1,2100 | 1,2100 | 1.415.866 |
| 21. März 2024 | 1,2550 | 1,2600 | 1,2350 | 1,2400 | 1,2400 | 1.999.423 |
| 20. März 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.617.044 |
| 19. März 2024 | 1,2350 | 1,2750 | 1,2200 | 1,2500 | 1,2500 | 2.121.201 |
| 18. März 2024 | 1,2400 | 1,2400 | 1,1975 | 1,2400 | 1,2400 | 2.062.426 |
| 15. März 2024 | 1,2100 | 1,2200 | 1,1950 | 1,2200 | 1,2200 | 3.455.781 |
| 14. März 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 2.299.622 |
| 13. März 2024 | 1,2200 | 1,2400 | 1,1875 | 1,1950 | 1,1950 | 3.478.597 |
| 12. März 2024 | 1,2850 | 1,2950 | 1,2300 | 1,2300 | 1,2300 | 3.803.842 |
| 11. März 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 2.674.437 |
| 11. März 2024 | 0.005348 Dividende | |||||
| 08. März 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3547 | 1.521.434 |
| 07. März 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3650 | 1,3596 | 1.489.541 |
| 06. März 2024 | 1,3650 | 1,3800 | 1,3300 | 1,3550 | 1,3497 | 1.964.382 |
| 05. März 2024 | 1,3850 | 1,4075 | 1,3800 | 1,3800 | 1,3746 | 1.942.936 |
| 04. März 2024 | 1,4200 | 1,4250 | 1,3700 | 1,3900 | 1,3845 | 3.085.091 |
| 01. März 2024 | 1,3850 | 1,4250 | 1,3800 | 1,4100 | 1,4045 | 2.799.922 |
| 29. Feb. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3547 | 5.836.506 |
| 28. Feb. 2024 | 1,2950 | 1,3450 | 1,2850 | 1,3300 | 1,3248 | 1.902.028 |
| 27. Feb. 2024 | 1,3250 | 1,3250 | 1,2800 | 1,2850 | 1,2799 | 1.886.989 |
| 26. Feb. 2024 | 1,3650 | 1,3700 | 1,3250 | 1,3250 | 1,3198 | 1.161.907 |
| 23. Feb. 2024 | 1,3350 | 1,3550 | 1,3200 | 1,3500 | 1,3447 | 1.471.079 |
| 22. Feb. 2024 | 1,3450 | 1,3625 | 1,3200 | 1,3250 | 1,3198 | 2.731.977 |
| 21. Feb. 2024 | 1,3850 | 1,4000 | 1,3300 | 1,3600 | 1,3547 | 2.309.165 |
| 20. Feb. 2024 | 1,4600 | 1,4800 | 1,3500 | 1,4000 | 1,3945 | 3.104.779 |
| 19. Feb. 2024 | 1,4750 | 1,5025 | 1,4650 | 1,4800 | 1,4742 | 739.471 |
| 16. Feb. 2024 | 1,4550 | 1,4975 | 1,4550 | 1,4700 | 1,4642 | 1.993.007 |
| 15. Feb. 2024 | 1,4800 | 1,5050 | 1,4500 | 1,4550 | 1,4493 | 4.314.136 |
| 14. Feb. 2024 | 1,4850 | 1,4925 | 1,4450 | 1,4650 | 1,4592 | 2.992.953 |
| 13. Feb. 2024 | 1,5250 | 1,5425 | 1,5100 | 1,5250 | 1,5190 | 919.231 |
| 12. Feb. 2024 | 1,5100 | 1,5400 | 1,5050 | 1,5200 | 1,5140 | 683.590 |
| 09. Feb. 2024 | 1,5250 | 1,5400 | 1,5100 | 1,5100 | 1,5041 | 1.051.917 |
| 08. Feb. 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5300 | 1,5240 | 1.422.045 |
| 07. Feb. 2024 | 1,5500 | 1,5700 | 1,5350 | 1,5450 | 1,5389 | 954.139 |
| 06. Feb. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5300 | 1,5240 | 1.339.709 |
| 05. Feb. 2024 | 1,5850 | 1,5900 | 1,5500 | 1,5600 | 1,5539 | 904.468 |
| 02. Feb. 2024 | 1,5900 | 1,6050 | 1,5650 | 1,6000 | 1,5937 | 1.380.691 |
| 01. Feb. 2024 | 1,6250 | 1,6350 | 1,5850 | 1,5850 | 1,5788 | 1.441.132 |
| 31. Jan. 2024 | 1,6300 | 1,6675 | 1,6250 | 1,6400 | 1,6336 | 2.407.270 |
| 30. Jan. 2024 | 1,6700 | 1,6700 | 1,6050 | 1,6150 | 1,6086 | 3.209.863 |
| 29. Jan. 2024 | 1,6200 | 1,6650 | 1,6150 | 1,6600 | 1,6535 | 1.071.534 |
| 25. Jan. 2024 | 1,6650 | 1,6650 | 1,6125 | 1,6200 | 1,6136 | 1.734.273 |
| 24. Jan. 2024 | 1,6550 | 1,6600 | 1,5950 | 1,6600 | 1,6535 | 2.405.825 |
| 23. Jan. 2024 | 1,5500 | 1,7100 | 1,4700 | 1,6800 | 1,6734 | 5.346.437 |
| 22. Jan. 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6300 | 1,6236 | 1.467.587 |
| 19. Jan. 2024 | 1,6550 | 1,6850 | 1,6400 | 1,6750 | 1,6684 | 2.431.393 |
| 18. Jan. 2024 | 1,6550 | 1,6750 | 1,6100 | 1,6100 | 1,6037 | 2.691.063 |
| 17. Jan. 2024 | 1,7000 | 1,7350 | 1,6700 | 1,7050 | 1,6983 | 1.992.529 |
| 16. Jan. 2024 | 1,7450 | 1,7450 | 1,6700 | 1,6700 | 1,6634 | 3.280.523 |
| 15. Jan. 2024 | 1,7600 | 1,7700 | 1,7275 | 1,7425 | 1,7356 | 313.692 |
| 12. Jan. 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7450 | 1,7381 | 856.683 |
| 11. Jan. 2024 | 1,7700 | 1,7775 | 1,7450 | 1,7650 | 1,7581 | 1.182.276 |
| 10. Jan. 2024 | 1,8100 | 1,8100 | 1,7575 | 1,7650 | 1,7581 | 1.124.123 |
| 09. Jan. 2024 | 1,7700 | 1,8100 | 1,7600 | 1,8100 | 1,8029 | 1.722.999 |
| 08. Jan. 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7400 | 1,7332 | 1.085.501 |
| 05. Jan. 2024 | 1,7300 | 1,7600 | 1,7250 | 1,7600 | 1,7531 | 1.581.590 |
| 04. Jan. 2024 | 1,7150 | 1,7200 | 1,6925 | 1,7150 | 1,7083 | 1.635.600 |
| 03. Jan. 2024 | 1,7600 | 1,7650 | 1,6950 | 1,7000 | 1,6933 | 2.305.081 |
| 02. Jan. 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7630 | 847.794 |
| 29. Dez. 2023 | 1,7500 | 1,7800 | 1,7400 | 1,7600 | 1,7531 | 1.282.562 |
| 28. Dez. 2023 | 1,7500 | 1,7600 | 1,7375 | 1,7500 | 1,7431 | 847.505 |
| 27. Dez. 2023 | 1,7200 | 1,7450 | 1,7050 | 1,7400 | 1,7332 | 1.473.786 |
| 22. Dez. 2023 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,6933 | 476.399 |
| 21. Dez. 2023 | 1,6950 | 1,7350 | 1,6925 | 1,7200 | 1,7132 | 2.206.595 |
| 20. Dez. 2023 | 1,7200 | 1,7300 | 1,6825 | 1,6900 | 1,6834 | 1.680.612 |
| 19. Dez. 2023 | 1,6750 | 1,6850 | 1,6575 | 1,6750 | 1,6684 | 1.299.722 |
| 18. Dez. 2023 | 1,7400 | 1,7400 | 1,6650 | 1,6650 | 1,6585 | 1.818.810 |
| 15. Dez. 2023 | 1,7100 | 1,7400 | 1,6900 | 1,7050 | 1,6983 | 2.806.171 |
| 14. Dez. 2023 | 1,6850 | 1,7125 | 1,6575 | 1,7100 | 1,7033 | 2.054.311 |
| 13. Dez. 2023 | 1,6850 | 1,6950 | 1,6250 | 1,6400 | 1,6336 | 2.054.778 |
| 12. Dez. 2023 | 1,7100 | 1,7375 | 1,6900 | 1,7050 | 1,6983 | 1.436.654 |
| 11. Dez. 2023 | 1,7750 | 1,7850 | 1,7200 | 1,7250 | 1,7182 | 1.063.669 |
| 08. Dez. 2023 | 1,7800 | 1,8100 | 1,7650 | 1,7750 | 1,7680 | 2.760.692 |
| 07. Dez. 2023 | 1,7800 | 1,7950 | 1,7450 | 1,7800 | 1,7730 | 2.733.954 |
| 06. Dez. 2023 | 1,7250 | 1,7900 | 1,7175 | 1,7800 | 1,7730 | 3.353.351 |
| 05. Dez. 2023 | 1,6700 | 1,7450 | 1,6650 | 1,7400 | 1,7332 | 2.017.235 |
| 04. Dez. 2023 | 1,6950 | 1,7100 | 1,6800 | 1,7000 | 1,6933 | 1.983.482 |
| 01. Dez. 2023 | 1,6250 | 1,6850 | 1,6250 | 1,6650 | 1,6585 | 935.770 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
