Deutsche Märkte geschlossen

Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,7157-0,0538 (-6,99%)
Ab 12:28PM EDT. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20220,75410,75410,71570,71570,715750.514
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
12. Juli 20220,77320,80000,74480,79630,7963108.526
11. Juli 20220,86000,86000,80560,81000,810070.102
08. Juli 20220,85360,86190,84000,85960,859653.625
07. Juli 20220,87000,88270,82700,88270,8827105.660
06. Juli 20220,88460,88460,83000,85580,8558136.645
05. Juli 20220,92000,94000,86520,90000,900080.542
01. Juli 20220,95990,96990,94600,96750,967512.883
30. Juni 20220,95560,96480,94930,95090,950956.179
29. Juni 20221,00001,00000,94000,96570,965776.620
28. Juni 20220,99181,04900,96000,96000,960015.218
27. Juni 20220,96050,99000,94980,97280,972883.244
24. Juni 20220,99651,00000,95570,96710,967156.680
23. Juni 20221,07501,19000,95001,00001,0000231.272
22. Juni 20220,97140,97320,88820,96130,9613124.615
21. Juni 20221,04001,05000,96360,97000,970070.787
17. Juni 20221,05001,05001,01001,03001,0300115.834
16. Juni 20221,04201,11501,03501,05001,050014.568
15. Juni 20221,04911,09001,04201,08001,080021.707
14. Juni 20221,07001,12001,03201,04801,048021.140
13. Juni 20221,07001,12001,06201,08101,081020.757
10. Juni 20221,15001,17501,11001,16001,160063.073
09. Juni 20221,20001,20001,15001,16001,160020.852
08. Juni 20221,28001,33001,23001,23001,230054.104
07. Juni 20221,19981,27001,18201,26001,260064.518
06. Juni 20221,19001,19001,15001,15001,150017.903
03. Juni 20221,34001,34001,18001,20001,200014.148
02. Juni 20221,30041,30041,25001,25001,250013.800
01. Juni 20221,34901,34901,27001,27001,270074.350
31. Mai 20221,30241,33001,25001,33001,330089.280
27. Mai 20221,18001,22001,16051,20001,200036.354
26. Mai 20221,08001,15001,08001,15001,150034.201
25. Mai 20221,08001,10001,06001,06401,064044.440
24. Mai 20221,11001,16001,06001,11321,113240.985
23. Mai 20221,23001,23001,05001,16501,165016.141
20. Mai 20221,07001,14501,03001,12601,126075.561
19. Mai 20221,05001,05000,99751,04001,0400188.437
18. Mai 20221,08001,08501,02001,02961,029637.225
17. Mai 20221,15501,16001,07001,12001,120014.924
16. Mai 20221,17001,17001,04201,08201,082019.054
13. Mai 20221,05001,18001,05001,08801,0880101.587
12. Mai 20221,04001,05200,94231,05201,0520186.308
11. Mai 20221,15001,16501,05001,08001,0800234.803
10. Mai 20221,34651,34921,12001,18001,1800167.370
09. Mai 20221,39001,39001,24001,29021,2902214.681
06. Mai 20221,25001,46001,25001,45001,450091.624
05. Mai 20221,33001,33001,22031,28501,2850227.092
04. Mai 20221,37001,37001,29001,35201,352083.841
03. Mai 20221,30981,46001,29771,35001,350088.739
02. Mai 20221,46001,52001,30181,31001,3100504.541
29. Apr. 20221,68001,73001,55001,60401,6040186.908
28. Apr. 20221,55001,69201,55001,65001,6500109.407
27. Apr. 20221,68201,73901,54001,55011,5501156.378
26. Apr. 20221,74801,76201,66501,70401,704043.487
25. Apr. 20221,75001,78001,68801,77001,770076.861
22. Apr. 20221,96001,98941,77601,81801,818090.077
21. Apr. 20221,79501,94001,77801,92001,9200103.607
20. Apr. 20221,80001,85001,74801,81201,812087.870
19. Apr. 20221,88401,90001,81801,83001,830027.226
18. Apr. 20221,92001,95001,85001,90001,9000118.286
14. Apr. 20221,91001,96501,89001,92001,920021.546
13. Apr. 20221,92701,96001,92701,95001,9500141.278
12. Apr. 20221,93001,95501,87001,90001,900030.005
11. Apr. 20221,94001,96001,89001,92001,9200106.929
08. Apr. 20221,99602,07001,95001,99001,9900195.944
07. Apr. 20221,90002,03001,86972,00202,002073.362
06. Apr. 20222,02002,06001,94001,94001,9400109.839
05. Apr. 20222,12002,21002,02002,02652,0265122.867
04. Apr. 20222,22502,29002,08002,11002,110091.334
01. Apr. 20222,20002,24502,19512,24002,240050.325
31. März 20222,21652,26002,14002,17002,170056.162
30. März 20222,17502,32922,14002,29002,290053.031
29. März 20222,20002,24001,98052,17502,1750165.279
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...