Deutsche Märkte schließen in 6 Stunden 59 Minuten

Capstone Mining Corp. (CSFFF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,0900+0,1800 (+4,60%)
Börsenschluss: 3:49PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Juni 20214,00004,13003,94004,09004,090082.600
22. Juni 20213,75003,94003,66003,91003,910081.400
21. Juni 20213,46003,73003,46003,71003,7100156.300
18. Juni 20213,67003,68003,50003,52003,5200168.300
17. Juni 20213,87003,87003,59003,62003,6200220.500
16. Juni 20213,81004,01003,81003,94003,9400108.000
15. Juni 20214,15004,18003,80003,93003,9300289.600
14. Juni 20214,52004,52004,23004,26004,2600117.500
11. Juni 20214,40004,50004,36004,43004,430078.400
10. Juni 20214,36004,42004,32004,38004,380034.800
09. Juni 20214,28004,37004,15004,36004,360060.000
08. Juni 20214,06004,33004,06004,30004,300053.600
07. Juni 20214,50004,50004,25004,27004,270078.300
04. Juni 20214,09004,49004,09004,41004,410050.300
03. Juni 20214,49004,49004,15004,28004,280061.000
02. Juni 20214,52004,75004,30004,40004,400064.600
01. Juni 20214,60004,60004,50004,53004,530097.200
28. Mai 20214,66004,69004,48004,60004,600079.400
27. Mai 20214,55004,68004,50004,68004,6800375.000
26. Mai 20214,50004,51004,31004,47004,470043.900
25. Mai 20214,23004,61004,23004,41004,4100145.600
24. Mai 20214,45004,62004,19004,23004,2300134.900
21. Mai 20214,50004,84004,42004,45004,4500122.600
20. Mai 20214,60004,82004,60004,70004,7000120.800
19. Mai 20215,10005,23004,50004,62004,6200243.000
18. Mai 20215,07005,30005,07005,25005,250065.400
17. Mai 20215,20005,20004,81005,04005,040061.800
14. Mai 20214,61005,05004,56004,86004,860058.400
13. Mai 20215,34005,34004,79004,83004,8300229.800
12. Mai 20215,50005,55005,03005,11005,1100135.200
11. Mai 20214,66005,50004,66005,47005,4700359.300
10. Mai 20215,35005,35004,99005,17005,1700179.200
07. Mai 20214,75005,32004,75005,20005,2000218.400
06. Mai 20214,75004,93004,59004,93004,9300216.800
05. Mai 20214,65004,66004,44004,63004,6300114.600
04. Mai 20214,62004,62004,25004,39004,390062.000
03. Mai 20214,74004,74004,29004,44004,4400135.400
30. Apr. 20214,78004,78004,45004,46004,460064.000
29. Apr. 20214,50004,75004,35004,50004,5000129.600
28. Apr. 20214,35004,50004,21004,47004,47001.451.800
27. Apr. 20214,59004,59004,10004,12004,12001.127.900
26. Apr. 20214,34004,45004,15004,39004,3900123.100
23. Apr. 20213,90004,11003,90004,04004,040047.300
22. Apr. 20213,95004,16003,82003,89003,890099.200
21. Apr. 20213,78003,95003,53003,95003,950057.000
20. Apr. 20214,00004,00003,70003,74003,7400137.100
19. Apr. 20213,86003,94003,84003,87003,870066.100
16. Apr. 20213,89003,89003,68003,76003,760055.900
15. Apr. 20213,75003,88003,62003,82003,8200159.200
14. Apr. 20213,25003,65003,25003,58003,580074.000
13. Apr. 20213,30003,41003,30003,40003,400032.500
12. Apr. 20213,31003,50003,30003,32003,3200124.100
09. Apr. 20213,66003,66003,29003,50003,500030.400
08. Apr. 20213,33003,49003,32003,47003,470056.800
07. Apr. 20213,49003,49003,30003,30003,300027.300
06. Apr. 20213,50003,53003,40003,40003,400040.900
05. Apr. 20213,55003,55003,40003,49003,4900115.600
01. Apr. 20213,35003,39003,28003,30003,300083.800
31. März 20213,33003,45003,24003,32003,3200103.700
30. März 20213,10003,31003,02003,27003,270070.000
29. März 20213,09003,13003,00003,13003,130048.100
26. März 20212,97003,11002,97003,06003,060040.300
25. März 20212,93002,98002,82002,96002,960089.700
24. März 20213,22003,22002,97002,99002,990025.700
23. März 20213,19003,35003,00003,03003,0300138.600
22. März 20213,02003,19003,02003,19003,190083.900
19. März 20212,86002,91002,80002,91002,910059.000
18. März 20212,96003,03002,88002,88002,880047.000
17. März 20212,85003,08002,85003,04003,040031.800
16. März 20213,15003,15002,97003,05003,050080.000
15. März 20213,12003,25003,00003,06003,0600176.500
12. März 20213,20003,24003,02003,14003,140053.900
11. März 20212,84003,16002,84003,14003,1400125.100
10. März 20213,00003,01002,81002,85002,8500223.000
09. März 20213,00003,05002,89002,98002,980037.800
08. März 20212,80003,05002,80002,99002,9900113.300
05. März 20212,77002,88002,63002,85002,850088.100
04. März 20212,82002,97002,60002,70002,7000185.100
03. März 20212,91003,04002,83002,87002,870080.000
02. März 20212,80003,05002,74002,99002,990081.200
01. März 20213,05003,19002,83002,85002,8500211.500
26. Feb. 20213,13003,23002,91003,04003,0400200.600
25. Feb. 20213,35003,35003,18003,25003,2500178.200
24. Feb. 20213,15003,27003,14003,24003,2400145.000
23. Feb. 20213,10003,17002,96003,10003,1000143.400
22. Feb. 20212,85003,08002,83003,06003,0600167.700
19. Feb. 20212,76002,95002,74002,87002,8700151.600
18. Feb. 20212,66002,74002,66002,68002,680078.000
17. Feb. 20212,61002,66002,58002,66002,660070.100
16. Feb. 20212,49002,65002,49002,65002,650083.100
12. Feb. 20212,45002,50002,35002,46002,460018.700
11. Feb. 20212,47002,55002,44002,45002,450041.100
10. Feb. 20212,52002,52002,39002,45002,450044.900
09. Feb. 20212,52002,52002,44002,45002,450059.900
08. Feb. 20212,45002,50002,36002,49002,4900143.900
05. Feb. 20212,27002,39002,25002,37002,370043.800
04. Feb. 20212,21002,25002,20002,20002,200035.500
03. Feb. 20212,09002,27002,09002,27002,270068.800
02. Feb. 20212,13002,32002,13002,22002,2200100.000
01. Feb. 20211,95002,19001,95002,18002,1800125.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...