Deutsche Märkte geschlossen

Sayona Mining Limited (DML.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1500+0,0070 (+4,90%)
Ab 10:33AM CET. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,14600,15000,14600,15000,15009.500
01. Dez. 2022------
30. Nov. 2022------
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
14. Sept. 20220,23000,23760,22980,23000,230055.700
13. Sept. 20220,23520,24200,22400,22400,2240224.657
12. Sept. 20220,24500,24500,22700,22700,2270349.938
09. Sept. 20220,21400,21900,21100,21100,2110397.302
08. Sept. 20220,20420,20580,20020,20500,205094.203
07. Sept. 20220,18040,18040,18040,18040,1804-
06. Sept. 20220,18000,18000,18000,18000,1800-
05. Sept. 20220,17200,18020,17200,18020,180212.500
02. Sept. 20220,17010,18370,17010,18000,1800168.461
01. Sept. 20220,19990,19990,19990,19990,199910.000
31. Aug. 20220,19500,20680,19500,20680,206815.500
30. Aug. 20220,18700,18700,18690,18690,186960.000
29. Aug. 20220,18000,18980,18000,18010,1801373.652
26. Aug. 20220,20000,20280,18250,18250,1825135.500
25. Aug. 20220,20000,20920,20000,20920,2092105.200
24. Aug. 20220,19150,20000,19150,20000,200025.000
23. Aug. 20220,18100,18100,18100,18100,1810-
22. Aug. 20220,18010,18010,18010,18010,18011.001
19. Aug. 20220,17600,19650,17600,19650,196557.960
18. Aug. 20220,16810,16810,16810,16810,16814.000
17. Aug. 20220,17230,17230,16800,17000,1700231.588
16. Aug. 20220,19700,19790,18570,18570,1857132.742
15. Aug. 20220,19010,19790,19010,19790,1979345
12. Aug. 20220,18020,19000,18020,19000,190094.249
11. Aug. 20220,18650,20720,18650,19130,1913229.721
10. Aug. 20220,17510,18790,17510,18770,1877258.622
09. Aug. 20220,17500,17790,17010,17100,171048.200
08. Aug. 20220,16000,16800,16000,16800,168050.000
05. Aug. 20220,13700,14690,13700,13710,137150.000
04. Aug. 20220,14000,14590,14000,14010,140159.950
03. Aug. 20220,12500,12500,12500,12500,1250-
02. Aug. 20220,12000,12010,12000,12010,12013.000
01. Aug. 20220,12510,12510,12510,12510,1251-
29. Juli 20220,13000,14000,13000,14000,140095.620
28. Juli 20220,13060,14800,13060,14800,148071.558
27. Juli 20220,13500,13500,13500,13500,13507.000
26. Juli 20220,13300,14200,13300,13990,139942.000
25. Juli 20220,12890,12890,12890,12890,12892.110
22. Juli 20220,12200,12890,12200,12890,128912.557
21. Juli 20220,12000,13000,12000,13000,130027.050
20. Juli 20220,10200,10990,10200,10990,10991.000
19. Juli 20220,09500,10700,09500,09500,095050.250
18. Juli 20220,09100,09100,09100,09100,0910-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...