Deutsche Märkte geschlossen

Almadex Minerals Ltd. (DEX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2100-0,0050 (-2,33%)
Börsenschluss: 03:43PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20230,21500,22000,21000,21000,210053.426
07. Dez. 20230,21000,21500,21000,21500,215016.700
06. Dez. 20230,21500,21500,21500,21500,215010.088
05. Dez. 20230,22000,23000,22000,23000,23009.573
04. Dez. 20230,23500,23500,23000,23000,23004.690
01. Dez. 20230,23000,23500,23000,23500,23508.800
30. Nov. 20230,21500,21500,21500,21500,2150699
29. Nov. 20230,22000,22000,21000,21000,210045.540
28. Nov. 20230,21500,23500,21500,22000,220066.616
27. Nov. 20230,22500,23000,22500,23000,23009.714
24. Nov. 20230,21500,22500,21500,22500,225024.000
23. Nov. 20230,23000,23000,21500,21500,215081.000
22. Nov. 20230,21500,23000,21500,23000,230015.030
21. Nov. 20230,21000,23000,21000,21500,215094.500
20. Nov. 20230,21000,21000,21000,21000,21001.500
17. Nov. 20230,21500,21500,21000,21000,210011.300
16. Nov. 20230,23000,23000,23000,23000,2300500
15. Nov. 20230,21000,21500,21000,21000,21008.464
14. Nov. 20230,22000,22000,21000,21000,21002.000
13. Nov. 20230,20500,21500,20500,21500,215013.042
10. Nov. 20230,22500,22500,21000,22000,220011.050
09. Nov. 20230,20000,21000,20000,21000,210026.000
08. Nov. 20230,21000,21000,21000,21000,21003.000
07. Nov. 20230,21000,21000,20000,21000,210012.500
06. Nov. 20230,24000,24000,21000,21000,210012.500
03. Nov. 20230,24000,24000,24000,24000,2400-
02. Nov. 20230,24000,24000,24000,24000,24005.180
01. Nov. 20230,21500,21500,21500,21500,2150-
31. Okt. 20230,21500,21500,21500,21500,215020.280
30. Okt. 20230,20500,20500,20000,20000,200019.500
27. Okt. 20230,22000,22000,20000,20000,2000282.860
26. Okt. 20230,22000,22000,22000,22000,220018.550
25. Okt. 20230,22000,22500,22000,22500,22504.902
24. Okt. 20230,23000,23000,22000,22000,220019.150
23. Okt. 20230,22500,24500,22500,23000,230014.500
20. Okt. 20230,23000,23000,23000,23000,2300993
19. Okt. 20230,24000,24000,24000,24000,2400-
18. Okt. 20230,24000,24000,24000,24000,2400-
17. Okt. 20230,22500,24000,22500,24000,240040.000
16. Okt. 20230,24000,24000,22000,22500,225045.700
13. Okt. 20230,24000,24000,24000,24000,240095.500
12. Okt. 20230,24000,24000,24000,24000,240020.452
11. Okt. 20230,24500,24500,24000,24000,24005.371
10. Okt. 20230,24500,24500,24500,24500,24504.900
06. Okt. 20230,25500,25500,25500,25500,2550-
05. Okt. 20230,24000,25500,24000,25500,255027.202
04. Okt. 20230,24000,24000,24000,24000,24003.000
03. Okt. 20230,24000,24000,24000,24000,24002.500
02. Okt. 20230,25000,25500,24000,24000,240011.000
29. Sept. 20230,24000,24000,24000,24000,24009.571
28. Sept. 20230,24000,24000,24000,24000,2400800
27. Sept. 20230,24000,24000,24000,24000,2400-
26. Sept. 20230,25000,25000,24000,24000,240012.515
25. Sept. 20230,24000,24000,24000,24000,24005.000
22. Sept. 20230,24500,24500,24500,24500,24501.000
21. Sept. 20230,25000,25000,24500,24500,245029.800
20. Sept. 20230,25500,25500,25500,25500,25503.000
19. Sept. 20230,24500,24500,24500,24500,2450500
18. Sept. 20230,24500,24500,24500,24500,24501.600
15. Sept. 20230,25000,25000,24500,24500,245011.010
14. Sept. 20230,25000,25500,24000,25000,250064.300
13. Sept. 20230,25500,25500,25500,25500,25502.000
12. Sept. 20230,26000,26000,25500,25500,25502.500
11. Sept. 20230,25500,25500,25500,25500,25502.000
08. Sept. 20230,27000,27000,27000,27000,2700700
07. Sept. 20230,27000,27000,26000,26000,26004.500
06. Sept. 20230,26000,27000,26000,27000,27008.241
05. Sept. 20230,25500,27000,25500,27000,270028.500
01. Sept. 20230,26500,26500,25500,25500,255012.618
31. Aug. 20230,25000,26500,25000,26500,26501.500
30. Aug. 20230,27000,27000,27000,27000,2700-
29. Aug. 20230,26500,27000,26500,27000,270012.350
28. Aug. 20230,26000,26500,26000,26500,265016.900
25. Aug. 20230,25500,25500,25500,25500,2550-
24. Aug. 20230,25500,25500,25500,25500,25504.000
23. Aug. 20230,25500,25500,25500,25500,25507.000
22. Aug. 20230,25000,25000,25000,25000,250010.342
21. Aug. 20230,24500,24500,24500,24500,24504.000
18. Aug. 20230,25500,25500,25500,25500,255010.000
17. Aug. 20230,25000,25000,25000,25000,25007.314
16. Aug. 20230,24000,25000,24000,24000,24009.000
15. Aug. 20230,25000,25000,24500,24500,245018.061
14. Aug. 20230,28500,28500,26000,26000,26006.850
11. Aug. 20230,27000,27000,27000,27000,27002.300
10. Aug. 20230,26000,26000,26000,26000,26009.504
09. Aug. 20230,26000,26000,26000,26000,26001.069
08. Aug. 20230,26000,26000,25000,25000,250023.658
04. Aug. 20230,26500,26500,26500,26500,26509.900
03. Aug. 20230,27000,27000,26500,26500,265021.737
02. Aug. 20230,27000,27000,27000,27000,27005.500
01. Aug. 20230,28500,28500,28000,28000,280017.804
31. Juli 20230,28500,28500,28500,28500,285011.909
28. Juli 20230,29000,29000,29000,29000,2900-
27. Juli 20230,30500,30500,29000,29000,29004.780
26. Juli 20230,30500,30500,30500,30500,30501.000
25. Juli 20230,29500,29500,29500,29500,2950-
24. Juli 20230,29500,29500,29500,29500,29503.000
21. Juli 20230,28500,28500,28500,28500,28505.000
20. Juli 20230,27000,27500,27000,27500,27501.400
19. Juli 20230,27000,28500,26500,27000,270027.275
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...