Deutsche Märkte schließen in 1 Stunde 55 Minute

E2 Metals Limited (E2M.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,2700-0,0100 (-3,57%)
Börsenschluss: 01:50PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 20220,27000,27500,27000,27000,270065.531
19. Jan. 20220,29000,29000,28000,28000,2800242.810
18. Jan. 20220,29000,29000,27000,28500,2850542.113
17. Jan. 20220,29000,30000,29000,29500,2950261.601
14. Jan. 20220,28500,28500,28500,28500,28506.167
13. Jan. 20220,28500,29000,28500,29000,290055.295
12. Jan. 20220,29000,29000,29000,29000,29006.253
11. Jan. 20220,29000,29000,28500,28500,28506.702
10. Jan. 20220,28500,28500,28500,28500,285013.512
07. Jan. 20220,29000,29000,29000,29000,290021.614
06. Jan. 20220,29000,29000,28500,28500,285027.596
05. Jan. 20220,28500,29000,28500,29000,2900103.508
04. Jan. 20220,29000,30000,29000,29000,290055.238
31. Dez. 20210,29000,29000,29000,29000,2900-
30. Dez. 20210,28500,29000,28500,29000,29002.450
29. Dez. 20210,29500,29500,29000,29000,290014.943
24. Dez. 20210,29000,29000,29000,29000,2900-
23. Dez. 20210,31000,32000,29000,29000,290091.334
22. Dez. 20210,30000,31000,30000,30000,300025.000
21. Dez. 20210,28500,28500,28500,28500,2850-
20. Dez. 20210,28500,28500,28500,28500,2850-
17. Dez. 20210,28500,28500,28500,28500,285017.559
16. Dez. 20210,28500,30000,28000,28000,2800110.562
15. Dez. 20210,27000,27000,27000,27000,27006.765
14. Dez. 20210,28500,28500,27000,27500,2750104.774
13. Dez. 20210,28000,28000,28000,28000,280018.344
10. Dez. 20210,28000,28000,28000,28000,2800146.839
09. Dez. 20210,28500,28500,28000,28000,280077.756
08. Dez. 20210,29000,29000,28500,28500,285043.732
07. Dez. 20210,30000,30000,30000,30000,300025.331
06. Dez. 20210,28500,30000,28000,30000,3000151.515
03. Dez. 20210,29000,29000,28500,28500,285015.060
02. Dez. 20210,29500,30000,28000,28000,280034.240
01. Dez. 20210,29500,29500,29500,29500,295034.067
30. Nov. 20210,30000,32000,29500,32000,3200393.821
29. Nov. 20210,33000,33500,30500,31000,3100172.307
26. Nov. 20210,36000,36000,35000,35000,3500482.102
25. Nov. 20210,39000,39000,35000,36000,3600193.128
24. Nov. 20210,36000,39000,35000,39000,3900182.832
23. Nov. 20210,35000,37500,32000,37500,37501.171.679
22. Nov. 20210,33000,41000,32000,35500,35505.390.749
19. Nov. 20210,24500,24500,24000,24000,240054.608
18. Nov. 20210,24000,24500,24000,24000,240063.058
17. Nov. 20210,24000,24500,24000,24500,245059.353
16. Nov. 20210,23500,23500,23500,23500,2350-
15. Nov. 20210,24000,24000,23500,23500,2350120.335
12. Nov. 20210,24000,24500,24000,24500,2450172.383
11. Nov. 20210,24000,24500,24000,24500,24503.480
10. Nov. 20210,23500,24500,23500,24500,245099.461
09. Nov. 20210,23500,24000,23000,24000,240062.020
08. Nov. 20210,23500,23500,23500,23500,2350-
05. Nov. 20210,23000,23500,23000,23500,2350182.073
04. Nov. 20210,23000,23000,23000,23000,23002.769
03. Nov. 20210,23500,23500,23000,23000,2300297.231
02. Nov. 20210,25000,25000,23500,23500,2350105.090
01. Nov. 20210,23000,26000,22500,26000,26001.057.724
29. Okt. 20210,24000,24000,23500,23500,235037.527
28. Okt. 20210,24000,25000,23500,25000,25003.344.269
27. Okt. 20210,23500,23500,23000,23500,2350119.411
26. Okt. 20210,24000,24000,23500,23500,2350253.394
25. Okt. 20210,25000,25000,23500,24000,2400228.906
22. Okt. 20210,25000,25000,25000,25000,250043.317
21. Okt. 20210,24000,24000,23000,23000,2300177.620
20. Okt. 20210,25000,26500,23000,25000,2500644.885
19. Okt. 20210,24500,25500,22000,25000,25005.908.653
18. Okt. 20210,26500,26500,24500,26500,26508.885
15. Okt. 20210,24000,24500,23500,24500,2450213.527
14. Okt. 20210,26000,26500,24500,25000,2500721.203
13. Okt. 20210,25000,26000,25000,26000,2600264.476
12. Okt. 20210,26000,26750,26000,26500,2650105.050
11. Okt. 20210,25500,26000,25500,25500,2550340.322
08. Okt. 20210,27000,27000,26000,26500,2650122.352
07. Okt. 20210,26500,27000,26000,27000,270082.806
06. Okt. 20210,27500,27500,27500,27500,275053.120
05. Okt. 20210,28500,28500,27000,27000,2700114.158
04. Okt. 20210,27000,28000,26000,28000,280095.771
01. Okt. 20210,26000,28000,26000,28000,280014.845
30. Sept. 20210,28000,28000,25500,25500,2550114.758
29. Sept. 20210,27500,27500,26500,27500,2750125.319
28. Sept. 20210,28000,28000,26500,27000,270066.675
27. Sept. 20210,28500,28500,28250,28250,28256.571
24. Sept. 20210,28000,29000,28000,28000,280043.300
23. Sept. 20210,28000,28000,28000,28000,2800-
22. Sept. 20210,28000,29000,28000,28000,280075.857
21. Sept. 20210,28000,28000,27000,27000,2700314.484
20. Sept. 20210,29000,29000,28000,28000,28007.344
17. Sept. 20210,29500,29500,29500,29500,29502.447
16. Sept. 20210,28000,29500,28000,28500,2850107.465
15. Sept. 20210,28000,28500,28000,28000,280083.347
14. Sept. 20210,27000,28000,27000,28000,280037.500
13. Sept. 20210,25500,26500,25500,26500,26509.809
10. Sept. 20210,26000,26000,25000,25500,2550350.808
09. Sept. 20210,28000,28000,27000,27000,2700138.128
08. Sept. 20210,29000,29500,29000,29500,295041.627
07. Sept. 20210,28000,29500,28000,29500,295039.973
06. Sept. 20210,27000,28000,27000,28000,280024.689
03. Sept. 20210,26500,26500,26500,26500,2650-
02. Sept. 20210,26000,28000,26000,26500,2650128.704
01. Sept. 20210,25500,26000,25500,26000,260089.270
31. Aug. 20210,26000,26000,25000,26000,2600192.879
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...