Deutsche Märkte geschlossen

Carnarvon Energy Limited (CVN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,1550+0,0050 (+3,33%)
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. 20220,15000,15500,15000,15500,15502.253.913
01. Dez. 2022------
30. Nov. 20220,15000,15500,15000,15000,1500682.928
29. Nov. 20220,15500,15500,15000,15000,1500296.923
28. Nov. 20220,15500,16000,15000,15000,15001.503.375
25. Nov. 20220,15500,16000,15500,15500,1550551.072
24. Nov. 20220,15500,16000,15000,15500,15501.965.052
23. Nov. 20220,15000,15500,15000,15000,1500220.410
22. Nov. 20220,15000,15500,15000,15500,1550900.722
21. Nov. 20220,15000,15500,15000,15500,15502.570.864
18. Nov. 20220,15500,15500,15000,15000,1500925.202
17. Nov. 20220,15000,15500,15000,15500,15501.339.515
16. Nov. 20220,14500,15000,14500,15000,15001.133.218
15. Nov. 20220,15000,15000,14500,15000,15001.094.503
14. Nov. 20220,15000,15500,14500,15000,15001.145.649
11. Nov. 20220,15500,15500,14750,15000,15002.435.580
10. Nov. 20220,15500,15500,15000,15500,1550689.369
09. Nov. 20220,15500,15500,15000,15500,15501.047.804
08. Nov. 20220,15000,15500,15000,15500,1550412.626
07. Nov. 20220,15500,15500,15000,15000,1500237.872
04. Nov. 20220,15000,15500,14750,15500,15501.684.090
03. Nov. 20220,15000,15500,15000,15000,1500684.958
02. Nov. 20220,15000,15500,14500,15500,15501.751.458
01. Nov. 20220,14500,15500,14000,15500,15501.539.414
31. Okt. 20220,14500,15000,14250,14500,14503.438.952
28. Okt. 20220,15000,15000,14500,15000,1500493.639
27. Okt. 20220,14500,15000,14500,15000,1500643.536
26. Okt. 20220,15000,15000,14250,14500,14501.981.907
25. Okt. 20220,14500,15000,14250,14500,14502.496.151
24. Okt. 20220,14000,14500,14000,14500,14501.365.550
21. Okt. 20220,14500,15000,14000,14000,14002.089.434
20. Okt. 20220,14500,15000,14000,14000,14001.827.254
19. Okt. 20220,15000,15000,14500,15000,1500733.776
18. Okt. 20220,15000,15500,15000,15000,15001.247.888
17. Okt. 20220,15000,15500,15000,15000,1500326.647
14. Okt. 20220,15500,15750,15000,15000,15001.999.288
13. Okt. 20220,15500,16000,15500,16000,1600436.096
12. Okt. 20220,16500,16500,15500,15500,15501.886.578
11. Okt. 20220,16500,17000,16000,17000,17001.002.973
10. Okt. 20220,16000,17000,16000,16500,16501.759.215
07. Okt. 20220,16500,17000,16000,16000,1600997.547
06. Okt. 20220,15500,17000,15500,17000,17002.411.822
05. Okt. 20220,15500,16000,15000,16000,16002.704.298
04. Okt. 20220,16000,16000,15000,16000,16001.485.912
03. Okt. 20220,15500,15500,15000,15000,1500732.535
30. Sept. 20220,15500,15500,14500,15500,15501.939.864
29. Sept. 20220,14500,15500,14000,15500,15505.736.092
28. Sept. 20220,15000,15000,13500,14000,14003.807.272
27. Sept. 20220,14500,15500,14500,14500,1450749.948
26. Sept. 20220,15000,15000,14000,14500,14501.954.928
23. Sept. 20220,15500,16000,15000,15000,15002.408.087
21. Sept. 20220,15000,16500,15000,16000,16002.346.297
20. Sept. 20220,15000,15500,14500,15000,15001.886.491
19. Sept. 20220,15500,15500,14500,14500,14502.069.265
16. Sept. 20220,16000,16000,15250,16000,16003.417.437
15. Sept. 20220,16000,16000,15500,16000,1600854.762
14. Sept. 20220,15500,16000,15500,16000,16001.539.431
13. Sept. 20220,16500,17000,16000,16500,16502.634.248
12. Sept. 20220,16500,17000,16500,16500,1650952.100
09. Sept. 20220,17000,17500,16000,17000,17003.289.994
08. Sept. 20220,16000,17000,16000,17000,17003.828.418
07. Sept. 20220,16500,17000,16000,16000,16001.828.425
06. Sept. 20220,16500,17000,16000,17000,17002.013.512
05. Sept. 20220,17000,17500,15750,17000,17004.317.567
02. Sept. 20220,15000,17500,14750,17500,175011.086.074
01. Sept. 20220,15500,15750,14000,15000,150011.620.959
31. Aug. 20220,16000,16000,15500,15500,15503.191.048
30. Aug. 20220,16000,16500,15750,16000,16003.495.066
29. Aug. 20220,16500,16500,15750,16000,16003.064.523
26. Aug. 20220,16000,17000,16000,16500,16502.733.396
25. Aug. 20220,16500,16500,16000,16000,16003.142.337
24. Aug. 20220,16500,16500,16000,16000,16001.770.394
23. Aug. 20220,16500,17000,16000,16000,16004.529.315
22. Aug. 20220,16500,17000,16500,17000,17005.816.073
19. Aug. 20220,16500,17000,16000,16500,16505.702.934
18. Aug. 20220,16500,16500,15500,16000,160030.338.663
17. Aug. 20220,19000,19000,16000,16500,165035.964.635
16. Aug. 20220,20000,20500,19500,20000,20002.147.717
15. Aug. 20220,20000,21000,20000,20000,20001.671.143
12. Aug. 20220,20500,20750,20000,20500,20501.700.897
11. Aug. 20220,20500,21000,20000,20000,20001.661.101
10. Aug. 20220,21500,21500,20500,21000,21002.229.726
09. Aug. 20220,21000,22000,20500,21500,21502.993.610
08. Aug. 20220,20500,21000,20000,21000,21001.328.212
05. Aug. 20220,21000,21000,20000,20500,20502.327.175
04. Aug. 20220,21000,21000,20500,21000,2100432.835
03. Aug. 20220,20500,21250,20250,20500,20503.961.103
02. Aug. 20220,20500,21000,20000,20000,20001.095.797
01. Aug. 20220,21000,21000,20250,20500,20503.070.214
29. Juli 20220,21000,21500,20500,21000,21001.593.919
28. Juli 20220,20500,21500,20500,21500,21501.446.561
27. Juli 20220,21000,21250,20000,20500,20503.905.933
26. Juli 20220,20500,21250,20500,21000,21001.671.393
25. Juli 20220,20500,21000,20000,21000,21001.590.260
22. Juli 20220,21000,21000,20500,20500,20502.674.163
21. Juli 20220,20000,21000,20000,21000,210010.753.843
20. Juli 20220,20000,20500,20000,20000,20002.509.997
19. Juli 20220,19000,20250,19000,20000,20003.293.693
18. Juli 20220,18000,19000,18000,19000,1900542.586
15. Juli 20220,17500,18000,16500,18000,18005.476.655
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...