Deutsche Märkte öffnen in 8 Stunden 12 Minuten

Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,5284+0,0326 (+6,58%)
Börsenschluss: 03:59PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20220,47890,52860,47880,52840,5284104.087
30. Nov. 2022------
29. Nov. 20220,43130,47610,42500,47040,470466.202
28. Nov. 20220,48900,48900,41190,43000,4300324.729
25. Nov. 20220,67000,67000,49430,52830,5283821.427
23. Nov. 20220,72980,75990,70230,70230,702323.695
22. Nov. 20220,66910,76680,66910,71680,716822.792
21. Nov. 20220,75120,75120,69550,69550,695556.000
18. Nov. 20220,82590,82590,80000,80010,80018.317
17. Nov. 20220,77000,84090,75490,82590,825927.774
16. Nov. 20220,82290,82290,76970,77600,776028.250
15. Nov. 20220,84330,90750,79060,82000,820059.030
14. Nov. 20220,68330,79610,68120,79570,795756.760
11. Nov. 20220,61270,68290,61270,67000,670035.625
10. Nov. 20220,63000,63000,60000,60410,604123.225
09. Nov. 20220,56000,56790,56000,56790,56792.008
08. Nov. 20220,53130,58460,52700,57160,5716269.415
07. Nov. 20220,55000,55680,51700,53360,533695.272
04. Nov. 20220,57280,57280,52000,53110,5311577.656
03. Nov. 20220,53750,54500,53350,54100,541025.050
02. Nov. 20220,55370,56640,54590,54770,547717.790
01. Nov. 20220,55980,56560,55360,56560,56566.640
31. Okt. 20220,56050,56200,53430,54000,540022.752
28. Okt. 20220,56340,57370,55540,56800,5680165.602
27. Okt. 20220,57190,59240,56680,59090,5909117.400
26. Okt. 20220,56010,58360,55000,57850,578520.527
25. Okt. 20220,57480,57480,54230,56280,562877.190
24. Okt. 20220,59360,59360,56500,58400,584011.900
21. Okt. 20220,58240,58590,58230,58230,58236.541
20. Okt. 20220,58970,59280,58100,58380,583818.779
19. Okt. 20220,58820,60000,58760,59520,595210.155
18. Okt. 20220,61270,64010,61220,61220,612273.350
17. Okt. 20220,61080,61080,58490,58490,584927.980
14. Okt. 20220,59500,59720,58630,58710,587119.050
13. Okt. 20220,61070,61070,59690,59950,5995113.395
12. Okt. 20220,62990,63000,61070,61070,610749.880
11. Okt. 20220,65000,65100,64130,64130,64135.250
10. Okt. 20220,67810,67810,65010,65500,655029.550
07. Okt. 20220,70180,70180,63920,66800,668083.709
06. Okt. 20220,63240,70350,61380,69090,6909141.690
05. Okt. 20220,56600,61070,56600,61070,610716.937
04. Okt. 20220,57000,61720,57000,60000,6000104.085
03. Okt. 20220,56830,58170,56340,57040,570464.575
30. Sept. 20220,56000,60670,56000,57400,574082.498
29. Sept. 20220,56000,56000,55250,55520,555275.150
28. Sept. 20220,56920,58950,56740,56740,567465.650
27. Sept. 20220,56360,57200,55000,57000,570091.000
26. Sept. 20220,61690,61690,57320,57500,57509.903
23. Sept. 20220,59010,63360,57730,61300,613036.187
22. Sept. 20220,61270,63000,59570,63000,630025.330
21. Sept. 20220,62600,66080,57370,66080,660832.825
20. Sept. 20220,57100,60820,57100,60000,600033.375
19. Sept. 20220,60320,60320,57100,58170,581782.126
16. Sept. 20220,62000,62590,57510,60370,6037130.304
15. Sept. 20220,67410,68270,62190,62230,622314.029
14. Sept. 20220,69000,69950,67020,68000,680065.944
13. Sept. 20220,70000,70020,68430,69490,694922.724
12. Sept. 20220,78000,78000,72080,72920,729240.675
09. Sept. 20220,61000,73340,61000,73340,7334113.715
08. Sept. 20220,66530,68170,62050,63190,631936.866
07. Sept. 20220,65760,67000,63000,65190,651910.871
06. Sept. 20220,68500,68920,63400,65050,650550.020
02. Sept. 20220,68100,71250,66870,69040,690444.725
01. Sept. 20220,67210,68590,65620,65620,656225.244
31. Aug. 20220,68220,71000,65480,71000,710039.418
30. Aug. 20220,69010,70500,65000,68440,6844118.973
29. Aug. 20220,72480,73020,69400,69400,694014.130
26. Aug. 20220,76590,76590,71770,75670,756754.265
25. Aug. 20220,80000,80000,76960,76960,769637.662
24. Aug. 20220,72700,83070,72700,82350,823536.351
23. Aug. 20220,75000,76200,74820,76110,76119.006
22. Aug. 20220,70160,74500,69690,74500,7450116.950
19. Aug. 20220,75410,75410,71160,71160,711694.510
18. Aug. 20220,78600,83050,73000,76950,769545.290
17. Aug. 20220,75100,76000,72200,74500,745041.830
16. Aug. 20220,76000,78000,75860,78000,780013.800
15. Aug. 20220,81100,81250,76000,77500,775043.868
12. Aug. 20220,78700,83400,78700,82710,82714.541
11. Aug. 20220,87730,88340,80000,80000,800015.378
10. Aug. 20220,76000,82500,72900,81410,814126.860
09. Aug. 20220,76170,77020,74930,75990,759922.480
08. Aug. 20220,75970,78290,75970,78000,780011.670
05. Aug. 20220,82500,84000,78350,79100,791086.135
04. Aug. 20220,89000,92000,86000,86000,860060.763
03. Aug. 20220,93000,95000,89590,91540,915468.713
02. Aug. 20220,91900,97510,90000,90000,900038.685
01. Aug. 20220,90950,92420,90750,92420,924222.679
29. Juli 20220,82440,92740,82000,88810,888160.606
28. Juli 20220,70400,81690,69590,80000,8000122.650
27. Juli 20220,67000,71190,67000,67200,672018.710
26. Juli 20220,66860,66910,65500,66870,668716.462
25. Juli 20220,72140,72140,66450,66450,664593.894
22. Juli 20220,70500,72320,68670,70800,708041.256
21. Juli 20220,71680,72790,69270,69900,699019.700
20. Juli 20220,73190,74710,68990,70350,703551.885
19. Juli 20220,72000,76200,70000,71110,711154.071
18. Juli 20220,74690,79000,74690,75000,750026.420
15. Juli 20220,70930,74650,68340,74650,746580.738
14. Juli 20220,74000,75000,68910,69500,6950150.718
13. Juli 20220,77890,80940,76950,79460,7946136.250
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...