Deutsche Märkte schließen in 2 Stunden 18 Minuten

Sayona Mining Limited (DML.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1830+0,0101 (+5,84%)
Ab 02:36PM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20230,16510,18300,17210,18300,183075.000
01. Feb. 20230,16510,17500,16510,17290,172957.906
31. Jan. 20230,17480,17590,17000,17450,1745382.520
30. Jan. 20230,18600,20000,18600,20000,200057.500
27. Jan. 20230,18000,18790,18000,18010,180199.203
26. Jan. 20230,18000,18690,18000,18500,185018.000
25. Jan. 20230,17500,18850,17500,18000,180099.000
24. Jan. 20230,16800,17490,16800,17380,17386.500
23. Jan. 20230,15800,16990,15800,16300,1630205.750
20. Jan. 20230,15700,16870,15700,16490,164952.575
19. Jan. 20230,15500,15600,15200,15200,152068.300
18. Jan. 20230,15100,16300,15100,16000,160047.419
17. Jan. 20230,14000,14890,14000,14890,1489148.711
16. Jan. 20230,14160,14160,14160,14160,1416-
13. Jan. 20230,14300,14510,14300,14510,145115.000
12. Jan. 20230,14600,14600,14600,14600,1460-
11. Jan. 20230,14700,15490,14700,15490,15491.000
10. Jan. 20230,14510,14990,14410,14410,144130.680
09. Jan. 20230,14600,15000,14600,15000,150030.000
06. Jan. 20230,13610,13610,13610,13610,136110.000
05. Jan. 20230,13500,13500,13010,13480,134852.000
04. Jan. 20230,13000,14990,13000,14990,1499199.001
03. Jan. 20230,12110,12110,12110,12110,121110.000
02. Jan. 20230,12110,12110,12110,12110,1211-
30. Dez. 20220,11500,11500,11500,11500,1150-
29. Dez. 20220,11400,11990,11400,11990,119914.200
28. Dez. 20220,11490,11650,11480,11650,1165157.600
27. Dez. 20220,12010,12690,12010,12690,126950.000
23. Dez. 20220,12010,12660,12010,12660,126620.000
22. Dez. 20220,12700,12700,12700,12700,1270-
21. Dez. 20220,12500,13400,12500,13400,134030.000
20. Dez. 20220,12500,13200,12500,13200,132010.000
19. Dez. 20220,13200,13890,13200,13890,138920.933
16. Dez. 20220,12710,12710,12710,12710,1271-
15. Dez. 20220,13100,13700,13000,13000,130095.000
14. Dez. 20220,14010,14010,14010,14010,1401-
13. Dez. 20220,14000,14830,13980,14830,1483172.755
12. Dez. 20220,14000,14790,14000,14790,147963.500
09. Dez. 20220,14000,14000,14000,14000,1400-
08. Dez. 20220,14000,14000,14000,14000,1400-
07. Dez. 20220,14400,14400,14300,14300,143040.000
06. Dez. 20220,14400,14400,14400,14400,1440-
05. Dez. 20220,14500,14510,14500,14510,1451636
02. Dez. 20220,14600,15000,14600,15000,15009.500
01. Dez. 20220,14600,15000,14300,14300,1430138.000
30. Nov. 20220,15530,15530,15000,15000,1500234.501
29. Nov. 20220,13000,13880,13000,13880,13888.000
28. Nov. 20220,13010,13020,13010,13020,13025.000
25. Nov. 20220,13700,13700,13700,13700,1370-
24. Nov. 20220,14000,14590,14000,14590,145914.000
23. Nov. 20220,13700,13700,13700,13700,1370-
22. Nov. 20220,13600,14300,13600,13630,136330.000
21. Nov. 20220,13600,14510,13600,14510,145113.370
18. Nov. 20220,14100,15000,14100,14990,149910.130
17. Nov. 20220,14590,15000,14310,14690,146940.271
16. Nov. 20220,15460,15910,15020,15020,150228.500
15. Nov. 20220,15890,16100,15890,16100,161013.000
14. Nov. 20220,16300,17770,16300,17770,177736.400
11. Nov. 20220,15880,16500,15880,16490,1649520.000
10. Nov. 20220,15000,16300,15000,16300,163030.000
09. Nov. 20220,15500,15500,15500,15500,1550-
08. Nov. 20220,15100,15100,15100,15100,151010.438
07. Nov. 20220,15000,16180,15000,15790,157925.700
04. Nov. 20220,14500,14500,14500,14500,1450-
03. Nov. 20220,14500,14500,14400,14400,144020.000
02. Nov. 20220,14700,14700,14700,14700,1470-
01. Nov. 20220,14500,14500,14500,14500,1450-
31. Okt. 20220,14800,14800,14800,14800,1480-
28. Okt. 20220,15010,15230,15010,15230,15232.500
27. Okt. 20220,16600,16990,16500,16500,165017.500
26. Okt. 20220,16200,16200,16200,16200,1620-
25. Okt. 20220,16000,16000,16000,16000,160025.000
24. Okt. 20220,14510,14510,14510,14510,1451-
21. Okt. 20220,14100,14790,14100,14790,14792.000
20. Okt. 20220,13660,14490,13660,14000,140026.600
19. Okt. 20220,14100,14510,14100,14510,14512.000
18. Okt. 20220,13800,14980,13800,14500,145042.000
17. Okt. 20220,13500,13500,13500,13500,1350-
14. Okt. 20220,14000,15180,14000,14990,149966.740
13. Okt. 20220,13500,14500,13220,14010,140118.500
12. Okt. 20220,14000,15190,13810,15190,151933.954
11. Okt. 20220,14000,14000,14000,14000,140025.000
10. Okt. 20220,14500,14500,14500,14500,1450-
07. Okt. 20220,16000,16390,15400,15400,154065.000
06. Okt. 20220,16050,16490,16000,16000,160030.000
05. Okt. 20220,15500,16000,15500,16000,160041.500
04. Okt. 20220,16500,17560,16500,17560,17561.000
03. Okt. 20220,14610,15490,14610,15490,154913.000
30. Sept. 20220,15300,16540,14940,16500,165064.850
29. Sept. 20220,16200,16200,15000,15000,150062.222
28. Sept. 20220,15000,15900,15000,15900,1590373.330
27. Sept. 20220,15010,16680,15010,16680,1668290.721
26. Sept. 20220,14010,14700,14010,14010,1401203.400
23. Sept. 20220,16000,16610,14210,14710,1471383.701
22. Sept. 20220,16300,17410,16300,16700,1670252.800
21. Sept. 20220,16500,16500,16400,16400,164020.000
20. Sept. 20220,17710,18880,17710,18880,188870
19. Sept. 20220,17700,18600,17700,18600,1860247.154
16. Sept. 20220,20600,20600,19700,19700,1970203.000
15. Sept. 20220,21520,22660,21520,22500,2250105.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...