Deutsche Märkte geschlossen

Almadex Minerals Ltd. (DEX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,3600-0,0050 (-1,37%)
Börsenschluss: 12:36PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20230,36000,36000,36000,36000,36009.000
26. Jan. 20230,35500,38500,35500,36500,365064.400
25. Jan. 20230,35500,35500,35500,35500,35503.500
24. Jan. 20230,37000,37000,37000,37000,3700700
23. Jan. 20230,35500,37000,35500,37000,370042.500
20. Jan. 20230,36500,36500,36500,36500,36506.575
19. Jan. 20230,37500,37500,36500,36500,365021.395
18. Jan. 20230,37000,37000,37000,37000,37001.853
17. Jan. 20230,36000,37000,36000,37000,370028.000
16. Jan. 20230,35000,35000,35000,35000,35002.440
13. Jan. 20230,35000,35000,35000,35000,35007.042
12. Jan. 20230,34000,35000,34000,35000,350063.140
11. Jan. 20230,34500,34500,34500,34500,34504.500
10. Jan. 20230,34000,34000,34000,34000,340012.100
09. Jan. 20230,34500,35000,34500,34500,345014.000
06. Jan. 20230,35000,35000,34500,34500,34507.000
05. Jan. 20230,36000,36000,34500,34500,345055.000
04. Jan. 20230,36000,36000,36000,36000,36002.500
03. Jan. 20230,36500,36500,35000,35000,350010.500
30. Dez. 20220,36000,36000,36000,36000,3600-
29. Dez. 20220,36000,36000,36000,36000,36001.000
28. Dez. 20220,36500,36500,36500,36500,3650-
23. Dez. 20220,36500,36500,36000,36500,365012.200
22. Dez. 20220,35500,35500,35500,35500,35505.555
21. Dez. 20220,37000,37500,36500,37500,375013.030
20. Dez. 20220,37000,38000,37000,38000,380058.202
19. Dez. 20220,36500,36500,36500,36500,36505.000
16. Dez. 20220,37000,37500,37000,37500,375026.789
15. Dez. 20220,33500,36500,33500,36500,365092.260
14. Dez. 20220,36000,36000,34000,34000,340046.950
13. Dez. 20220,36500,36500,35000,36000,360036.300
12. Dez. 20220,35000,35500,34000,34000,340057.200
09. Dez. 20220,35000,35000,35000,35000,350012.250
08. Dez. 20220,37000,37500,36500,36500,365011.963
07. Dez. 20220,40000,40000,36500,39000,390096.000
06. Dez. 20220,29000,39000,29000,39000,3900150.121
05. Dez. 20220,30000,30000,30000,30000,30002.457
02. Dez. 20220,31500,33000,31500,33000,330018.423
01. Dez. 20220,32500,34000,32500,34000,340017.000
30. Nov. 20220,32500,34000,32500,34000,340018.000
29. Nov. 20220,31500,31500,31500,31500,31503.500
28. Nov. 20220,32000,32000,31500,31500,31505.100
25. Nov. 20220,32000,32500,31500,31500,31509.000
24. Nov. 20220,34000,34000,34000,34000,3400-
23. Nov. 20220,34000,34000,34000,34000,3400-
22. Nov. 20220,34000,34000,34000,34000,3400500
21. Nov. 20220,34500,34500,34500,34500,3450-
18. Nov. 20220,34000,34500,34000,34500,34503.500
17. Nov. 20220,34000,34000,34000,34000,34003.503
16. Nov. 20220,35000,35000,34000,34000,34004.000
15. Nov. 20220,34000,34000,34000,34000,340020.431
14. Nov. 20220,34000,35000,33500,34000,340036.150
11. Nov. 20220,33500,33500,33500,33500,33504.295
10. Nov. 20220,33000,34000,32000,33500,335019.500
09. Nov. 20220,30500,31500,30500,31500,31501.500
08. Nov. 20220,31000,31500,31000,31000,310099.125
07. Nov. 20220,29500,29500,29500,29500,29502.200
04. Nov. 20220,30000,30500,30000,30500,305017.000
03. Nov. 20220,30000,30000,29000,29500,29507.200
02. Nov. 20220,30000,30000,29000,29000,290010.897
01. Nov. 20220,29000,30000,29000,30000,30008.539
31. Okt. 20220,30000,30000,30000,30000,3000-
28. Okt. 20220,29500,30000,29500,30000,30001.000
27. Okt. 20220,29500,29500,29000,29500,295041.000
26. Okt. 20220,30000,30000,29500,29500,29504.000
25. Okt. 20220,31500,31500,31500,31500,3150-
24. Okt. 20220,31500,31500,31500,31500,31502.200
21. Okt. 20220,30500,31500,30500,31500,315075.301
20. Okt. 20220,30000,31500,30000,31500,315032.000
19. Okt. 20220,28500,28500,28500,28500,28505.110
18. Okt. 20220,28500,31000,28500,31000,310030.986
17. Okt. 20220,28500,30000,28500,30000,30006.000
14. Okt. 20220,29000,29000,29000,29000,290011.000
13. Okt. 20220,29000,29000,29000,29000,290030.440
12. Okt. 20220,29000,29000,29000,29000,29002.060
11. Okt. 20220,30000,30000,29000,29000,290028.630
07. Okt. 20220,31000,31000,30500,31000,310033.000
06. Okt. 20220,33000,33000,31000,31000,31005.190
05. Okt. 20220,33000,33000,32000,32000,320010.282
04. Okt. 20220,33000,35000,33000,35000,3500143.350
03. Okt. 20220,31000,32500,31000,32500,325081.246
30. Sept. 20220,29000,29000,29000,29000,2900661
29. Sept. 20220,31000,31000,31000,31000,31005.000
28. Sept. 20220,31500,31500,31500,31500,3150-
27. Sept. 20220,29000,31500,28000,31500,315017.300
26. Sept. 20220,30500,30500,30500,30500,3050-
23. Sept. 20220,31000,32000,30000,30500,305046.308
22. Sept. 20220,32500,33000,32000,32000,320027.500
21. Sept. 20220,32000,32000,32000,32000,32001.000
20. Sept. 20220,30500,32000,30500,32000,3200212.105
19. Sept. 20220,32500,32500,32000,32000,32002.600
16. Sept. 20220,31500,31500,31500,31500,31508.600
15. Sept. 20220,33000,33000,30000,31500,315084.497
14. Sept. 20220,31000,32500,30500,32500,3250129.000
13. Sept. 20220,31500,31500,31500,31500,31502.000
12. Sept. 20220,31000,31500,31000,31500,315020.000
09. Sept. 20220,31500,31500,31500,31500,3150-
08. Sept. 20220,29000,31500,29000,31500,31503.500
07. Sept. 20220,28500,29000,28500,29000,29001.000
06. Sept. 20220,29000,29000,29000,29000,2900-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...