Deutsche Märkte öffnen in 2 Stunden 18 Minuten

ENRG Elements Limited (EEL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,0070+0,0010 (+16,67%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20230,00600,00700,00600,00700,00704.038.969
28. Nov. 20230,00600,00600,00600,00600,00601
27. Nov. 20230,00700,00700,00650,00650,0065502.756
24. Nov. 20230,00600,00600,00600,00600,00602.998
23. Nov. 20230,00700,00700,00650,00650,006529.434
22. Nov. 20230,00600,00600,00600,00600,00602.003.942
21. Nov. 20230,00600,00600,00600,00600,0060793.721
20. Nov. 20230,00700,00700,00600,00600,006010.305.556
17. Nov. 20230,00700,00700,00700,00700,0070785.714
16. Nov. 20230,00600,00700,00600,00600,00604.405.474
15. Nov. 20230,00600,00600,00500,00500,00501.498.937
14. Nov. 20230,00500,00500,00500,00500,00501.337
13. Nov. 20230,00550,00550,00550,00550,0055-
10. Nov. 20230,00550,00550,00550,00550,005520.000
09. Nov. 20230,00500,00500,00500,00500,0050-
08. Nov. 20230,00500,00500,00500,00500,0050-
07. Nov. 20230,00500,00500,00500,00500,0050-
06. Nov. 20230,00500,00500,00500,00500,005024.000
03. Nov. 20230,00600,00600,00600,00600,0060100.000
02. Nov. 20230,00600,00600,00600,00600,0060-
01. Nov. 20230,00500,00600,00500,00600,0060165.300
31. Okt. 20230,00600,00600,00600,00600,00601.265.334
30. Okt. 20230,00500,00600,00500,00600,0060460.000
27. Okt. 20230,00600,00600,00500,00500,00501.164.197
26. Okt. 20230,00700,00700,00500,00500,0050792.402
25. Okt. 20230,00700,00700,00700,00700,0070100.000
24. Okt. 20230,00700,00700,00700,00700,0070254.411
23. Okt. 20230,00600,00600,00600,00600,0060500.000
20. Okt. 20230,00600,00700,00600,00700,0070448.144
19. Okt. 20230,00500,00600,00500,00600,0060849.907
18. Okt. 20230,00600,00600,00600,00600,00601.803.137
17. Okt. 20230,00600,00600,00600,00600,0060247.532
16. Okt. 20230,00600,00600,00600,00600,00601
13. Okt. 20230,00600,00600,00600,00600,0060838.648
12. Okt. 20230,00600,00600,00600,00600,0060602.593
11. Okt. 20230,00600,00600,00500,00500,00504.137.928
10. Okt. 20230,00600,00600,00600,00600,006020.000
09. Okt. 20230,00600,00600,00600,00600,0060110.162
06. Okt. 20230,00700,00700,00600,00600,00603.439.885
05. Okt. 20230,00700,00700,00700,00700,0070-
04. Okt. 20230,00700,00700,00700,00700,0070267.318
03. Okt. 20230,00800,00800,00800,00800,0080-
02. Okt. 20230,00800,00800,00800,00800,0080315.500
29. Sept. 20230,00800,00800,00750,00800,00802.917.241
28. Sept. 20230,00700,00800,00700,00700,00703.347.237
27. Sept. 20230,00700,00700,00700,00700,00701.684.926
26. Sept. 20230,00700,00700,00600,00700,00706.707.824
25. Sept. 20230,00600,00700,00600,00600,00606.312.525
22. Sept. 20230,00600,00600,00600,00600,006042.401
21. Sept. 20230,00600,00600,00600,00600,0060400.000
20. Sept. 20230,00600,00700,00600,00600,0060445.546
19. Sept. 20230,00550,00600,00550,00600,00601.137.599
18. Sept. 20230,00600,00600,00500,00500,00502.928.151
15. Sept. 20230,00600,00700,00600,00700,00702.432.340
14. Sept. 20230,00600,00600,00600,00600,00602.363.986
13. Sept. 20230,00600,00600,00600,00600,00602.176.081
12. Sept. 20230,00600,00600,00600,00600,00602.029.581
11. Sept. 20230,00500,00500,00500,00500,00502.850.757
08. Sept. 20230,00600,00600,00500,00500,005010.738.475
07. Sept. 20230,00600,00700,00500,00500,00503.969.846
06. Sept. 20230,00700,00700,00700,00700,0070150.000
05. Sept. 20230,00600,00700,00600,00700,0070722.932
04. Sept. 20230,00450,00600,00450,00600,00606.736.990
01. Sept. 20230,00500,00500,00400,00400,00403.797.145
31. Aug. 20230,00600,00600,00500,00600,0060271.179
30. Aug. 20230,00600,00600,00600,00600,006080.000
29. Aug. 20230,00600,00600,00600,00600,0060151.492
28. Aug. 20230,00500,00500,00500,00500,0050-
25. Aug. 20230,00500,00500,00500,00500,00501.320.000
24. Aug. 20230,00600,00600,00600,00600,0060165.000
23. Aug. 20230,00600,00600,00500,00600,00604.510.710
22. Aug. 20230,00700,00700,00700,00700,007025.000
21. Aug. 20230,00700,00700,00600,00700,0070120.703
18. Aug. 20230,00600,00700,00600,00700,0070747.124
17. Aug. 20230,00600,00600,00600,00600,00601.309
16. Aug. 20230,00600,00600,00600,00600,00601.930.287
15. Aug. 20230,00700,00700,00700,00700,0070890.600
14. Aug. 20230,00500,00700,00500,00700,00703.366.812
11. Aug. 20230,00500,00500,00500,00500,00506.090.559
10. Aug. 20230,00500,00500,00450,00500,00502.354.878
09. Aug. 20230,00450,00450,00450,00450,0045200.000
08. Aug. 20230,00450,00450,00450,00450,0045287.010
07. Aug. 20230,00400,00500,00400,00450,0045910.379
04. Aug. 20230,00600,00600,00400,00400,004017.035.286
03. Aug. 20230,00400,00500,00350,00500,005024.700.054
02. Aug. 20230,00400,00500,00300,00300,003016.462.426
01. Aug. 20230,00600,00600,00450,00500,00504.646.582
31. Juli 20230,00800,00800,00400,00600,006021.591.912
28. Juli 20230,01100,01100,00700,00800,008014.079.132
27. Juli 20230,01100,01100,01100,01100,01101.000.000
26. Juli 20230,01100,01200,01100,01150,0115545.531
25. Juli 20230,01100,01100,01100,01100,0110-
24. Juli 20230,01100,01100,01100,01100,0110350.000
21. Juli 20230,01200,01200,01200,01200,0120-
20. Juli 20230,01150,01200,01150,01200,0120159.504
19. Juli 20230,01100,01100,01100,01100,01101.489.006
18. Juli 20230,01100,01100,01100,01100,0110500.000
17. Juli 20230,01100,01100,01100,01100,0110583.456
14. Juli 20230,01100,01100,01100,01100,01102.282.150
13. Juli 20230,01100,01100,01100,01100,01101.249.120
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...