Deutsche Märkte geschlossen

Electra Battery Materials Corporation (ELBM.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,1200-0,3100 (-7,00%)
Börsenschluss: 03:59PM EDT
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20224,45004,45004,05004,12004,120072.700
22. Sept. 20223,96005,29003,95004,43004,4300316.000
21. Sept. 20223,94003,95003,92003,95003,95006.000
20. Sept. 20223,99003,99003,92003,92003,92006.300
19. Sept. 20224,00004,00003,90003,98003,980012.700
16. Sept. 20224,00004,00003,90003,98003,980020.000
15. Sept. 20223,95004,00003,95003,95003,950011.400
14. Sept. 20223,99004,00003,90003,93003,930017.500
13. Sept. 20223,82003,95003,80003,90003,900021.200
12. Sept. 20224,16004,16003,91004,00004,000024.000
09. Sept. 20223,94004,00003,85003,89003,890036.600
08. Sept. 20223,93003,96003,85003,93003,930029.100
07. Sept. 20223,86003,99003,85003,89003,890018.700
06. Sept. 20224,03004,06003,81003,81003,810050.500
02. Sept. 20224,04004,15004,00004,05004,050015.400
01. Sept. 20224,23004,26004,04004,04004,040037.800
31. Aug. 20224,40004,43004,30004,30004,300022.400
30. Aug. 20224,38004,67004,37004,37004,370013.500
29. Aug. 20224,41004,46004,35004,35004,350012.600
26. Aug. 20224,48004,60004,40004,40004,400021.800
25. Aug. 20224,53004,54504,44004,45004,450011.100
24. Aug. 20224,51004,58504,44504,45004,450022.200
23. Aug. 20224,54004,62004,41004,49004,490033.400
22. Aug. 20224,66004,75004,56004,56004,560020.000
19. Aug. 20224,45004,83004,40004,59004,590016.800
18. Aug. 20224,46004,58004,40004,40004,400049.300
17. Aug. 20224,70004,94004,45004,45004,450043.100
16. Aug. 20224,88005,00004,73004,77004,770027.000
15. Aug. 20224,74005,04004,69004,81004,810028.400
12. Aug. 20225,39005,40004,77004,81004,8100106.000
11. Aug. 20225,45005,67005,44005,47005,470024.100
10. Aug. 20225,59005,59005,40005,43005,430042.100
09. Aug. 20225,41005,65005,36005,45005,4500160.300
08. Aug. 20225,14005,41005,14005,35005,350047.100
05. Aug. 20224,93005,20004,93005,06005,060017.300
04. Aug. 20224,96005,25004,70004,85004,850095.200
03. Aug. 20225,32005,32004,74004,79004,790019.000
02. Aug. 20225,24005,35005,14005,20005,200024.300
29. Juli 20225,04005,50005,00005,00005,000059.500
28. Juli 20224,80005,00004,65004,91004,910063.100
27. Juli 20224,31004,84004,31004,59004,590098.700
26. Juli 20224,09004,42004,09004,32004,320072.000
25. Juli 20223,90004,17003,87004,14004,140020.600
22. Juli 20223,71003,85003,70003,85003,850042.300
21. Juli 20223,68003,73003,65003,71003,710015.100
20. Juli 20223,67003,67003,55003,59003,590010.800
19. Juli 20223,75003,75003,54003,65003,650031.000
18. Juli 20223,65003,65003,52003,59003,590028.300
15. Juli 20223,64003,64003,44003,45003,45007.900
14. Juli 20223,65003,65003,47003,49003,490015.700
13. Juli 20223,40003,70003,40003,70003,700081.500
12. Juli 20223,78003,83003,27003,40003,4000127.100
11. Juli 20223,86003,86003,65003,75003,750026.900
08. Juli 20223,76003,92003,75003,75003,75004.000
07. Juli 20223,81003,91003,78003,78003,78003.300
06. Juli 20224,03004,03003,75003,75003,750042.700
05. Juli 20223,88003,99003,70003,93003,930043.700
04. Juli 20223,62003,85003,62003,80003,80004.200
30. Juni 20223,76003,76003,56003,60003,600048.200
29. Juni 20224,20004,20003,65003,77003,770089.700
28. Juni 20224,20004,27004,10004,10004,100031.100
27. Juni 20224,39004,39004,21004,33004,330077.100
24. Juni 20224,17004,37004,17004,35004,350018.800
23. Juni 20224,20004,25004,12004,20004,200015.600
22. Juni 20224,45004,50004,05004,25004,250040.200
21. Juni 20224,60004,60004,25004,38004,380012.600
20. Juni 20224,21004,64004,21004,55004,550014.300
17. Juni 20224,33004,33004,02004,23004,230022.900
16. Juni 20224,42004,42004,16004,18004,180040.700
15. Juni 20224,49004,52004,40004,43004,43009.300
14. Juni 20224,65004,65004,39004,40004,400079.800
13. Juni 20224,79004,80004,64004,68004,680036.100
10. Juni 20224,81004,81004,58004,80004,8000104.300
09. Juni 20224,80004,80004,69004,73004,730023.200
08. Juni 20224,99004,99004,79004,80004,800013.700
07. Juni 20224,90004,92004,84004,90004,90007.300
06. Juni 20224,82005,05004,82004,92004,920012.200
03. Juni 20224,86004,86004,77004,82004,82007.200
02. Juni 20224,92005,00004,80004,80004,800028.300
01. Juni 20224,99004,99004,81004,92004,920011.300
31. Mai 20224,98004,99004,98004,99004,990017.800
30. Mai 20224,99005,04004,98005,00005,000016.400
27. Mai 20225,16005,16004,93004,98004,980025.800
26. Mai 20224,70004,92004,70004,92004,920014.400
25. Mai 20224,75004,75004,64004,72004,72009.300
24. Mai 20224,85004,85004,62004,63004,6300133.100
20. Mai 20224,85004,90004,77004,89004,890042.800
19. Mai 20224,76005,02004,75004,95004,9500114.600
18. Mai 20224,91004,91004,73004,81004,810022.500
17. Mai 20224,94005,03004,71004,97004,970030.000
16. Mai 20224,76004,98004,60004,89004,890062.500
13. Mai 20224,89004,89004,60004,76004,760031.700
12. Mai 20224,91004,92004,40004,50004,500080.400
11. Mai 20225,37005,88004,90005,04005,0400187.500
10. Mai 20224,80004,93004,64004,79004,7900373.600
09. Mai 20225,02005,07004,51004,69004,690073.200
06. Mai 20225,17005,23005,03005,07005,070034.000
05. Mai 20225,25005,35005,16005,20005,200096.900
04. Mai 20225,39005,39005,24005,28005,280035.000
03. Mai 20225,35005,40005,26005,26005,260069.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...