Deutsche Märkte geschlossen

Empire Metals Limited (EEE.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
2,7500-0,3000 (-9,84%)
Börsenschluss: 4:52PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 20213,19993,21002,60752,75002,75004.025.612
10. Mai 20212,55003,09002,45003,05003,05004.187.527
07. Mai 20212,37502,70002,26002,55002,55002.912.178
06. Mai 20212,40002,42502,30002,37502,37502.070.820
05. Mai 20212,40002,50002,30002,50002,5000241.848
04. Mai 20212,40002,50002,30002,40002,4000801.336
30. Apr. 20212,45002,50002,30002,40002,40001.855.630
29. Apr. 20212,40002,80002,36002,45002,45002.684.927
28. Apr. 20212,40002,50002,30502,40002,40001.320.114
27. Apr. 20212,70002,60002,30002,40002,40003.876.640
26. Apr. 20212,60002,65002,50002,50002,5000645.070
23. Apr. 20212,65002,69502,50002,60002,60001.139.803
22. Apr. 20212,65002,71002,51002,65002,6500758.632
21. Apr. 20212,65002,69502,55002,65002,6500434.950
20. Apr. 20212,85002,94002,60002,65002,65001.591.860
19. Apr. 20212,90003,10002,72502,85002,85001.452.800
16. Apr. 20212,85003,09602,65002,90002,90002.947.122
15. Apr. 20213,00003,05102,73902,85002,85002.515.283
14. Apr. 20212,95003,10002,90003,00003,0000514.159
13. Apr. 20210,02900,03160,02750,02950,02952.381.048
12. Apr. 20213,00003,00002,83002,90002,90001.164.154
09. Apr. 20213,10003,10002,80002,95002,95001.139.036
08. Apr. 20212,95003,20002,87503,10003,10003.021.838
07. Apr. 20212,50003,00002,44002,85002,85002.108.947
06. Apr. 20212,45002,70002,37502,50002,5000746.802
01. Apr. 20212,40002,57402,34002,45002,45001.107.388
31. März 20212,40002,50002,28902,35002,35002.063.893
30. März 20212,50002,64002,33602,40002,40001.190.130
29. März 20212,50002,69002,30002,50002,50001.078.625
26. März 20212,50002,69002,37002,50002,50002.243.049
25. März 20212,60002,58002,30902,40002,40006.739.003
24. März 20212,65002,79302,40002,50002,50004.792.236
23. März 20212,80003,00002,38002,65002,65004.348.168
22. März 20212,90002,94502,64502,80002,80003.120.789
19. März 20212,90003,16002,71002,90002,90001.228.009
18. März 20212,80003,00002,80003,00003,00002.766.217
17. März 20212,90002,97402,55002,80002,80007.530.446
16. März 20213,15003,28002,80003,00003,00002.820.794
15. März 20213,00003,02502,60803,00003,00004.287.213
12. März 20213,15003,29302,90003,00003,00003.162.185
11. März 20213,05003,24402,91303,20003,20003.503.182
10. März 20213,00003,29302,90003,05003,05001.305.942
09. März 20213,00003,20002,80003,16003,16002.366.284
08. März 20213,10003,19502,76903,00003,00002.367.902
05. März 20213,15003,29302,80803,10003,10001.242.840
04. März 20213,35003,54003,08903,15003,15002.436.981
03. März 20213,25003,40003,12503,35003,35001.908.237
02. März 20213,10003,28702,91003,20003,20004.047.160
01. März 20213,20003,39303,10003,30003,30003.589.924
26. Feb. 20213,45003,49503,21103,20003,20002.796.548
25. Feb. 20213,35003,69703,20003,60003,60004.098.684
24. Feb. 20213,20003,40003,00003,35003,35003.240.000
23. Feb. 20213,35003,40002,90003,10003,10007.525.861
22. Feb. 20213,35003,69003,20003,50003,50003.517.830
19. Feb. 20213,70003,76003,15003,35003,35008.342.054
18. Feb. 20214,05004,20003,50003,70003,700014.407.770
17. Feb. 20213,90004,02003,63603,80003,80003.575.128
16. Feb. 20213,95004,10003,69703,90003,90003.989.500
15. Feb. 20213,65004,06003,65003,95003,95003.710.361
12. Feb. 20213,75003,89303,45003,65003,65002.667.598
11. Feb. 20213,65003,84003,50003,75003,7500977.912
10. Feb. 20213,80003,85003,51003,65003,65004.181.299
09. Feb. 20213,80003,99303,70003,80003,80001.904.583
08. Feb. 20213,75004,08803,60803,85003,85004.451.805
05. Feb. 20213,80004,00003,60003,80003,80002.905.279
04. Feb. 20213,55003,90003,35003,50003,50002.693.443
03. Feb. 20213,50003,78003,40003,70003,70002.692.459
02. Feb. 20213,45003,74003,40003,60003,60003.350.820
01. Feb. 20213,40003,79703,30003,45003,45009.411.933
29. Jan. 20213,90003,97003,62503,75003,75002.436.109
28. Jan. 20213,95004,10003,60003,90003,90005.165.517
27. Jan. 20214,20004,28003,81203,95003,95004.020.378
26. Jan. 20214,20004,26604,10504,20004,2000651.362
25. Jan. 20214,20004,29404,10004,20004,20001.831.208
22. Jan. 20214,35004,47004,12004,20004,20003.566.977
21. Jan. 20214,30004,70004,20004,35004,35006.776.540
20. Jan. 20214,15004,52004,10004,30004,30004.453.640
19. Jan. 20214,10004,30003,93504,20004,20004.215.999
18. Jan. 20213,90004,27203,80004,10004,10003.816.807
15. Jan. 20214,00004,02503,77303,80003,80003.555.220
14. Jan. 20214,05004,20003,85004,00004,00002.190.239
13. Jan. 20214,00004,17003,90004,05004,05003.740.866
12. Jan. 20214,05004,29303,90004,00004,00008.234.952
11. Jan. 20214,15004,30003,90004,04004,04007.775.001
08. Jan. 20214,25004,50004,10004,10004,10007.190.529
07. Jan. 20214,60004,70004,13904,25004,25009.739.255
06. Jan. 20214,45004,78904,30004,60004,60008.084.205
05. Jan. 20214,15004,69504,03004,45004,450010.209.133
04. Jan. 20213,75004,30003,60004,20004,200022.977.370
31. Dez. 20203,80003,90003,70003,80003,80004.478.632
30. Dez. 20203,50004,18503,41003,60003,600016.398.125
29. Dez. 20203,50003,60003,35003,60003,60001.737.413
24. Dez. 20203,55003,54003,42003,50003,50002.713.590
23. Dez. 20203,50003,79303,43003,55003,55002.175.147
22. Dez. 20203,40003,58703,30003,50003,50004.386.317
21. Dez. 20203,60003,70003,40003,45003,45003.237.613
18. Dez. 20203,60003,70003,42503,60003,60003.969.552
17. Dez. 20203,55003,67503,50003,60003,60003.597.196
16. Dez. 20203,60003,70003,42003,50003,50004.318.263
15. Dez. 20203,75003,80003,47503,60003,60003.351.326
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...