Deutsche Märkte öffnen in 5 Stunden 20 Minuten

Elevate Uranium Ltd (ELVUF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2738-0,0062 (-2,20%)
Börsenschluss: 03:36PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,27510,27510,27020,27380,273842.096
25. Nov. 20220,27000,28990,27000,28000,280021.693
23. Nov. 20220,29210,29210,29210,29210,2921-
22. Nov. 20220,28000,31300,28000,29210,292119.985
21. Nov. 20220,29000,30270,29000,30270,302720.600
18. Nov. 20220,29430,30920,29000,29000,290025.500
17. Nov. 20220,26140,31000,26140,30990,309947.425
16. Nov. 20220,33000,33000,33000,33000,33006.000
15. Nov. 20220,33250,34380,32800,32910,329125.340
14. Nov. 20220,33080,33080,28670,31370,313724.300
11. Nov. 20220,31890,34780,31890,34000,340013.500
10. Nov. 20220,32000,32000,30300,30300,303025.925
09. Nov. 20220,31000,32000,28270,32000,320011.710
08. Nov. 20220,30000,30000,28750,29390,293921.000
07. Nov. 20220,28750,30000,27500,29000,290012.435
04. Nov. 20220,33080,33080,28000,29520,295239.260
03. Nov. 20220,29770,29770,26010,29770,29777.750
02. Nov. 20220,34600,34600,27000,27500,275012.616
01. Nov. 20220,27170,35060,27170,31400,314043.873
31. Okt. 20220,35000,35000,32730,32730,327320.500
28. Okt. 20220,32000,35000,32000,35000,350011.500
27. Okt. 20220,30100,36640,29740,36640,36645.800
26. Okt. 20220,31400,31640,31400,31640,316412.276
25. Okt. 20220,28000,29950,28000,29950,29957.963
24. Okt. 20220,30460,30460,30460,30460,3046-
21. Okt. 20220,30670,31400,30460,30460,30466.760
20. Okt. 20220,30970,30970,29950,29950,299516.500
19. Okt. 20220,28500,28500,28500,28500,28502.000
18. Okt. 20220,30890,30890,27680,27680,276815.500
17. Okt. 20220,28750,30890,28750,30880,308825.377
14. Okt. 20220,29520,29520,27760,28000,280027.500
13. Okt. 20220,31000,31410,30000,30010,300165.250
12. Okt. 20220,26500,26500,25300,26000,260054.500
11. Okt. 20220,29000,29000,28000,28000,280060.175
10. Okt. 20220,30000,32720,27290,32720,32728.100
07. Okt. 20220,32000,33030,32000,32000,32008.825
06. Okt. 20220,31870,32260,30010,32260,322618.000
05. Okt. 20220,32000,33270,32000,33270,332710.000
04. Okt. 20220,31000,32400,30000,32000,320036.370
03. Okt. 20220,32440,32440,30000,30000,300033.950
30. Sept. 20220,31030,32630,30000,32630,326320.700
29. Sept. 20220,30810,32010,30810,32010,32013.000
28. Sept. 20220,28500,30590,28010,30590,305948.241
27. Sept. 20220,31110,31110,28000,28000,280050.200
26. Sept. 20220,29700,30000,26000,29500,2950241.970
23. Sept. 20220,31620,33200,31000,31000,3100138.534
22. Sept. 20220,34800,35000,32500,33470,334742.506
21. Sept. 20220,32000,37570,32000,37560,3756183.904
20. Sept. 20220,35630,36630,32000,36000,3600138.754
19. Sept. 20220,35000,36630,32000,32500,325014.001
16. Sept. 20220,39490,39490,31820,34000,340048.888
15. Sept. 20220,37250,41490,35000,37840,3784102.140
14. Sept. 20220,42500,42500,36000,38900,389040.751
13. Sept. 20220,41000,41000,37000,38500,385029.500
12. Sept. 20220,40380,42130,39120,40120,401226.286
09. Sept. 20220,40740,43940,40500,40500,405062.858
08. Sept. 20220,39000,40750,36000,39500,3950153.080
07. Sept. 20220,37850,40000,37850,40000,40007.821
06. Sept. 20220,40000,40000,38000,39900,399065.805
02. Sept. 20220,36000,40000,34770,35580,355878.041
01. Sept. 20220,38990,40140,36730,36730,367385.296
31. Aug. 20220,35500,39500,35500,39440,394443.500
30. Aug. 20220,40000,40000,35000,37340,3734189.935
29. Aug. 20220,32300,34700,32000,34070,3407203.190
26. Aug. 20220,34500,34870,31710,33000,330060.833
25. Aug. 20220,36410,36570,33500,34500,345056.200
24. Aug. 20220,30490,31620,27780,30240,3024183.729
23. Aug. 20220,27000,30000,26000,28330,2833127.804
22. Aug. 20220,26000,28220,26000,26810,268177.879
19. Aug. 20220,27790,28100,26200,28080,280857.548
18. Aug. 20220,30300,30300,28500,29000,290023.044
17. Aug. 20220,29840,30050,28580,30050,300547.248
16. Aug. 20220,31000,32380,30000,31610,316134.616
15. Aug. 20220,30500,34420,30500,31200,312097.881
12. Aug. 20220,34000,34000,32200,33650,336516.900
11. Aug. 20220,34000,35460,33000,34610,346146.700
10. Aug. 20220,32200,34850,32200,33000,330069.993
09. Aug. 20220,35210,35210,33000,34000,340028.069
08. Aug. 20220,35000,36070,34000,34000,3400150.616
05. Aug. 20220,32200,33950,32200,33000,330034.905
04. Aug. 20220,37000,37000,33000,35000,350052.037
03. Aug. 20220,33950,35000,32000,35000,350013.200
02. Aug. 20220,32890,36000,32000,33000,330058.400
01. Aug. 20220,33530,36000,31010,33520,335263.170
29. Juli 20220,32900,33530,31950,33530,335358.600
28. Juli 20220,31000,32900,31000,31000,310031.721
27. Juli 20220,29000,31230,27450,31230,3123175.154
26. Juli 20220,29070,31000,29070,31000,310018.410
25. Juli 20220,27150,31000,27140,27140,271441.000
22. Juli 20220,29000,29000,28870,28870,288725.300
21. Juli 20220,28870,28870,28870,28870,288717.000
20. Juli 20220,28980,30000,28980,30000,30008.100
19. Juli 20220,28980,28980,25600,28980,289839.600
18. Juli 20220,27570,28980,26480,26480,264826.580
15. Juli 20220,27000,27000,27000,27000,2700-
14. Juli 20220,25000,27000,25000,27000,270010.100
13. Juli 20220,25890,26590,25000,26590,265958.500
12. Juli 20220,25700,25700,25700,25700,25702.300
11. Juli 20220,27990,27990,25000,26410,26417.675
08. Juli 20220,28490,31990,27000,28990,289920.681
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...