Deutsche Märkte geschlossen

Euro Manganese Inc. (EMN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,3200+0,0100 (+3,23%)
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 2022------
26. Sept. 20220,27000,28500,26000,27500,2750103.397
23. Sept. 20220,28500,29000,27500,29000,2900180.228
21. Sept. 20220,28500,28500,27500,27500,2750160.191
20. Sept. 20220,28000,28500,27500,28500,285096.689
19. Sept. 20220,29500,29500,28000,29000,2900192.583
16. Sept. 20220,30000,30000,29500,29500,295048.217
15. Sept. 20220,31000,31000,30500,30500,305046.693
14. Sept. 20220,30500,30500,29500,30000,3000165.000
13. Sept. 20220,31000,32000,31000,32000,3200151.547
12. Sept. 20220,31500,31500,31000,31000,3100103.147
09. Sept. 20220,31750,32000,30500,31500,3150135.859
08. Sept. 20220,32500,32500,31500,32500,325061.927
07. Sept. 20220,31000,34000,31000,31500,3150155.227
06. Sept. 20220,32500,32500,30000,30000,3000192.784
05. Sept. 20220,33500,33500,32000,32500,3250147.505
02. Sept. 20220,35000,35000,33500,33500,3350104.132
01. Sept. 20220,34000,35000,34000,34000,3400176.598
31. Aug. 20220,35000,35000,34000,34000,3400101.906
30. Aug. 20220,36000,36000,34500,35000,350021.999
29. Aug. 20220,35000,35500,34500,35000,3500104.736
26. Aug. 20220,38000,39500,35500,36000,3600343.671
25. Aug. 20220,35500,37500,35500,37000,3700134.726
24. Aug. 20220,35000,35000,34500,35000,3500121.047
23. Aug. 20220,37500,37500,35000,35000,3500335.146
22. Aug. 20220,39000,39000,36000,37500,3750241.515
19. Aug. 20220,38000,39000,38000,39000,390050.517
18. Aug. 20220,38000,38500,37500,38000,380015.077.999
17. Aug. 20220,38000,39500,38000,39000,3900145.532
16. Aug. 20220,38500,39000,37500,37500,3750264.510
15. Aug. 20220,39000,39500,37000,38500,3850227.323
12. Aug. 20220,40000,40500,37000,39000,3900575.625
11. Aug. 20220,40500,41000,40000,40000,4000355.361
10. Aug. 20220,43000,43000,39500,40000,4000902.631
09. Aug. 20220,42000,46000,41000,42500,42501.566.073
08. Aug. 20220,40000,42000,39500,42000,4200672.553
05. Aug. 20220,32500,39500,32000,39500,39501.272.346
04. Aug. 20220,30500,32500,30500,32500,3250216.789
03. Aug. 20220,31000,31000,29500,29500,2950501.186
02. Aug. 20220,31000,31500,30000,30500,3050165.564
01. Aug. 20220,34000,34000,31000,31500,3150378.716
29. Juli 20220,32000,36000,31500,34500,3450649.643
28. Juli 20220,34000,36000,31500,31500,31501.132.349
27. Juli 20220,29000,30000,29000,30000,300097.496
26. Juli 20220,27500,30000,27500,30000,300075.626
25. Juli 20220,30000,30000,27000,27000,2700100.747
22. Juli 20220,29500,30000,29500,29750,297550.779
21. Juli 20220,31000,31000,29500,29500,2950289.924
20. Juli 20220,31000,35000,30500,32000,3200139.601
19. Juli 20220,29500,29500,29000,29000,290045.400
18. Juli 20220,28000,29500,28000,29500,295097.719
15. Juli 20220,28000,29000,28000,29000,290027.771
14. Juli 20220,28000,28000,25500,28000,2800333.051
13. Juli 20220,30000,30000,28500,28500,2850136.588
12. Juli 20220,30000,32000,28500,30000,3000262.116
11. Juli 20220,30000,31000,29000,30000,3000205.533
08. Juli 20220,28000,30000,28000,30000,300085.187
07. Juli 20220,28500,29000,27000,28000,280094.368
06. Juli 20220,28000,28000,27000,28000,2800176.920
05. Juli 20220,28000,28000,27000,27500,275073.385
04. Juli 20220,29000,31500,26500,26500,2650565.174
01. Juli 20220,25000,30000,25000,28500,2850775.324
30. Juni 20220,23000,25500,22000,25000,2500624.200
29. Juni 20220,23500,24000,21250,23000,2300594.174
28. Juni 20220,24500,25500,23000,23500,2350937.493
27. Juni 20220,24000,25000,22500,23500,2350221.224
24. Juni 20220,23500,26500,23000,24500,2450527.820
23. Juni 20220,22000,23500,22000,23500,23501.058.376
22. Juni 20220,24000,24000,22000,22500,2250335.871
21. Juni 20220,21500,24000,21500,24000,2400651.570
20. Juni 20220,23000,24000,22500,23000,2300339.436
17. Juni 20220,22500,23500,21000,23500,2350921.174
16. Juni 20220,21500,23500,21500,23500,2350795.036
15. Juni 20220,23500,23500,20000,21000,21001.004.124
14. Juni 20220,25000,25000,21000,23000,2300678.578
10. Juni 20220,28000,28000,26500,27000,2700202.246
09. Juni 20220,29000,30500,27000,28500,2850216.722
08. Juni 20220,28000,29500,27500,29500,2950511.411
07. Juni 20220,26000,26500,25500,26500,2650390.675
06. Juni 20220,27500,27500,25250,26500,2650543.016
03. Juni 20220,28500,29500,26500,27500,2750644.119
02. Juni 20220,30000,30000,28500,28500,2850382.119
01. Juni 20220,31000,31000,30000,30000,300098.769
31. Mai 20220,32000,32000,30000,30500,3050262.498
30. Mai 20220,30500,32500,30500,31500,3150261.679
27. Mai 20220,31000,32500,30250,30500,3050447.112
26. Mai 20220,31000,31500,30500,31000,3100138.318
25. Mai 20220,32000,32000,31000,31000,3100137.432
24. Mai 20220,32000,33000,31000,31000,3100208.898
23. Mai 20220,32500,33000,31000,31500,3150169.567
20. Mai 20220,34500,34500,32000,32000,3200188.006
19. Mai 20220,33000,35000,32000,34000,3400220.400
18. Mai 20220,36500,37500,34000,35000,3500700.364
17. Mai 20220,34500,35000,32500,34000,34004.132.295
16. Mai 20220,36000,37500,30500,32500,32502.133.109
13. Mai 20220,33500,33500,31000,33000,3300244.299
12. Mai 20220,34000,34500,31000,33500,3350427.490
11. Mai 20220,30500,34000,30500,33500,3350366.597
10. Mai 20220,29500,31500,29000,30000,30003.414.062
09. Mai 20220,33500,34000,30500,31000,3100375.998
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...