Deutsche Märkte schließen in 1 Stunde 56 Minute

Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2973-0,0041 (-1,36%)
Ab 01:53PM EDT. Markt geöffnet.
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sept. 20230,29700,29730,29700,29730,29735.661
19. Sept. 20230,30140,30140,30140,30140,3014-
18. Sept. 20230,30140,30140,30140,30140,3014-
15. Sept. 20230,29700,30140,29700,30140,301421.000
14. Sept. 20230,30740,31000,30450,30450,304521.295
13. Sept. 20230,30540,30540,30540,30540,305412.320
12. Sept. 20230,29940,31000,29940,30770,307719.500
11. Sept. 20230,31290,31290,31290,31290,3129-
08. Sept. 20230,31290,31290,31290,31290,31291.000
07. Sept. 20230,31690,31690,31690,31690,3169-
06. Sept. 20230,32750,32750,31690,31690,316916.750
05. Sept. 20230,34760,35000,33900,33900,339023.035
01. Sept. 20230,34210,34640,33020,33050,330533.100
31. Aug. 20230,31000,32000,30990,30990,30991.910
30. Aug. 20230,31030,31030,29620,29620,296215.500
29. Aug. 20230,31000,32010,31000,32010,320150.500
28. Aug. 20230,29970,30770,29970,30770,30771.450
25. Aug. 20230,30930,30930,30930,30930,3093800
24. Aug. 20230,31000,31000,30060,30780,307864.500
23. Aug. 20230,33000,33000,32990,32990,32992.000
22. Aug. 20230,31800,34000,31800,34000,34001.692
21. Aug. 20230,35950,36130,35950,36130,36139.650
18. Aug. 20230,33110,35060,33110,34060,340620.063
17. Aug. 20230,35730,35730,35730,35730,3573-
16. Aug. 20230,37010,37010,35730,35730,35733.665
15. Aug. 20230,38000,38000,35380,36000,360010.590
14. Aug. 20230,35010,38000,34280,38000,380033.103
11. Aug. 20230,33340,34000,33340,34000,340048.900
10. Aug. 20230,30750,30830,30380,30830,30836.973
09. Aug. 20230,30670,31000,30670,30680,306831.800
08. Aug. 20230,29840,29840,28510,28510,28515.400
07. Aug. 20230,31500,31500,29650,30000,30003.742
04. Aug. 20230,31500,31500,31240,31240,31245.950
03. Aug. 20230,30220,30220,30220,30220,30222.300
02. Aug. 20230,30280,30280,30280,30280,3028144
01. Aug. 20230,29520,30740,29040,30740,307410.781
31. Juli 20230,28210,28840,28210,28500,285051.000
28. Juli 20230,28810,29000,28340,28940,289448.981
27. Juli 20230,29630,29630,29000,29000,290013.500
26. Juli 20230,30270,30270,30270,30270,302720.550
25. Juli 20230,28810,31750,28810,31080,310825.960
24. Juli 20230,28340,28340,27470,27470,274710.600
21. Juli 20230,27000,27000,27000,27000,2700-
20. Juli 20230,27000,27000,27000,27000,2700-
19. Juli 20230,28800,28800,27000,27000,27005.861
18. Juli 20230,27470,28800,27390,28800,288062.420
17. Juli 20230,27430,27430,26050,26050,26058.250
14. Juli 20230,27310,27780,27310,27780,27788.050
13. Juli 20230,28000,28000,28000,28000,280013.500
12. Juli 20230,25520,28990,25520,28090,280963.210
11. Juli 20230,25620,25770,25620,25770,25775.500
10. Juli 20230,25200,25200,24300,24300,24303.480
07. Juli 20230,25370,25500,25180,25500,25506.395
06. Juli 20230,24850,24850,24570,24570,245720.900
05. Juli 20230,25210,25210,24460,25210,252191.038
03. Juli 20230,25250,25250,24000,24000,240056.959
30. Juni 20230,25050,25210,24850,25210,2521143.100
29. Juni 20230,25450,25470,25060,25060,250644.500
28. Juni 20230,25340,26080,24610,24610,2461123.436
27. Juni 20230,25960,26310,25930,26310,263119.245
26. Juni 20230,25370,28370,24700,27820,278248.337
23. Juni 20230,26300,26300,24700,25440,254434.865
22. Juni 20230,28530,28530,26800,26900,269026.237
21. Juni 20230,29920,29920,28650,28650,286520.023
20. Juni 20230,29600,30100,29600,29600,2960122.300
16. Juni 20230,30130,30130,29470,29470,2947103.620
15. Juni 20230,27500,28540,27500,28540,28549.740
14. Juni 20230,25650,27560,25650,27190,27196.900
13. Juni 20230,27630,27630,27000,27090,270936.235
12. Juni 20230,26230,27730,26230,27000,270075.879
09. Juni 20230,28770,28920,28470,28470,284723.000
08. Juni 20230,29000,29640,28520,29000,290020.784
07. Juni 20230,30990,30990,28280,28340,283421.450
06. Juni 20230,30090,30090,29450,30000,30008.290
05. Juni 20230,29290,30930,29290,30930,309342.380
02. Juni 20230,30000,31900,26500,27190,2719434.212
01. Juni 20230,34100,35050,34060,35050,3505116.184
31. Mai 20230,34000,34200,32210,33100,331085.374
30. Mai 20230,38590,38590,35790,35840,358461.927
26. Mai 20230,38750,38750,37500,38570,385714.355
25. Mai 20230,33000,37490,33000,34970,349742.900
24. Mai 20230,39000,39000,33370,35000,3500389.926
23. Mai 20230,49500,49500,37000,39000,3900341.001
22. Mai 20230,49500,53140,49500,53140,53143.391
19. Mai 20230,51000,52000,50010,51980,51981.450
18. Mai 20230,52000,53210,50440,51000,510020.806
17. Mai 20230,55190,56020,54500,54500,545031.750
16. Mai 20230,57740,57740,54630,54630,546312.881
15. Mai 20230,56860,58130,55000,55000,550021.810
12. Mai 20230,59900,59900,58600,58600,58602.100
11. Mai 20230,60340,60390,58000,58000,580079.100
10. Mai 20230,62390,62500,62370,62500,62504.000
09. Mai 20230,64370,66230,64370,66230,662316.500
08. Mai 20230,60380,61300,60350,61300,613025.415
05. Mai 20230,60160,61000,59390,59500,595033.005
04. Mai 20230,58200,59000,58200,59000,590024.300
03. Mai 20230,57790,59040,56700,58440,584423.600
02. Mai 20230,58300,59510,58000,58000,580020.500
01. Mai 20230,64650,64650,61840,63630,63636.000
28. Apr. 20230,65000,66220,64580,64620,646216.707
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...