Deutsche Märkte öffnen in 2 Stunden 48 Minuten

Evolution Mining Limited (EVN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,6550-0,0650 (-2,39%)
Ab 01:52PM AEST. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 20222,66002,70002,65002,65502,65504.760.329
15. Aug. 20222,77002,78002,71502,72002,72005.878.430
12. Aug. 20222,70002,74002,68002,72002,72007.938.235
11. Aug. 20222,78002,78502,74002,76002,76006.949.768
10. Aug. 20222,75002,79002,73002,73002,73009.277.729
09. Aug. 20222,77002,80002,76002,79002,79009.803.344
08. Aug. 20222,74002,78002,70002,76002,760010.378.062
05. Aug. 20222,72002,74002,69002,74002,740018.372.927
04. Aug. 20222,64002,68002,62002,65002,650010.931.789
03. Aug. 20222,65002,69002,64002,66002,660010.996.439
02. Aug. 20222,65002,69002,62002,68002,680014.479.380
01. Aug. 20222,67002,72002,64502,65002,650018.904.628
29. Juli 20222,59002,66002,57002,64002,640020.687.992
28. Juli 20222,48002,53002,47002,52002,520012.766.308
27. Juli 20222,42002,47002,40002,45002,450010.564.866
26. Juli 20222,41002,44002,38002,39002,390012.807.175
25. Juli 20222,34002,43002,32002,43002,430018.350.768
22. Juli 20222,42002,42002,31002,34002,340017.173.447
21. Juli 20222,30002,35002,27002,34002,340013.500.859
20. Juli 20222,32002,34502,28502,31002,310015.369.092
19. Juli 20222,31002,31502,26002,28002,280011.528.516
18. Juli 20222,31002,35002,29002,31002,31009.161.318
15. Juli 20222,27002,32002,26002,30002,300011.122.589
14. Juli 20222,38002,41002,34002,36002,360013.291.857
13. Juli 20222,34002,36002,29002,31002,310016.197.625
12. Juli 20222,32002,37002,29002,32002,320011.186.658
11. Juli 20222,41002,43002,31002,33002,330012.108.344
08. Juli 20222,39002,46502,39002,45002,45009.164.061
07. Juli 20222,44002,44002,35002,40002,400011.968.070
06. Juli 20222,39002,42502,38002,41002,410013.110.848
05. Juli 20222,49002,55002,46502,51002,510012.966.137
04. Juli 20222,45002,50002,41002,45002,450012.916.524
01. Juli 20222,39002,47002,35502,38002,380015.762.015
30. Juni 20222,43002,51002,38002,38002,380026.288.977
29. Juni 20222,50002,55002,40002,40002,400024.831.507
28. Juni 20222,66002,74002,56502,58002,580034.233.824
27. Juni 20223,08003,12002,64002,64002,640047.440.632
24. Juni 20223,30003,43003,28003,38003,38009.817.459
23. Juni 20223,44003,47003,33003,39003,39006.999.610
22. Juni 20223,55003,56003,44003,44003,440010.429.811
21. Juni 20223,54003,54003,43503,44003,44009.422.536
20. Juni 20223,65003,66003,44003,46003,460011.480.021
17. Juni 20223,57003,73003,55003,69003,690033.766.081
16. Juni 20223,41003,51503,39003,50003,500018.425.978
15. Juni 20223,32003,39003,28003,38003,380019.480.992
14. Juni 20223,33003,35003,23003,33003,330020.156.031
10. Juni 20223,52003,54003,45003,50003,50007.119.398
09. Juni 20223,67003,71003,58003,58003,58005.851.911
08. Juni 20223,67003,71003,63003,66003,66008.901.396
07. Juni 20223,66003,67003,60003,61003,61005.185.774
06. Juni 20223,74003,76003,69003,70003,70004.860.546
03. Juni 20223,82003,82503,75003,78003,78006.431.814
02. Juni 20223,67003,73503,66003,67003,67005.125.326
01. Juni 20223,79003,79003,66003,69003,69007.394.963
31. Mai 20223,86003,86003,79003,84003,840018.806.332
30. Mai 20223,74003,88003,68003,82003,82009.383.294
27. Mai 20223,73003,78003,67003,73003,73009.190.492
26. Mai 20223,78003,81003,74003,76003,76007.448.402
25. Mai 20223,76003,88003,75003,82003,820010.470.398
24. Mai 20223,80003,82003,68503,69003,690011.969.683
23. Mai 20223,70003,74503,65003,72003,72009.732.276
20. Mai 20223,68003,72003,57503,72003,720014.674.245
19. Mai 20223,39003,51003,39003,50003,500012.078.113
18. Mai 20223,43003,49003,40003,43003,43007.350.948
17. Mai 20223,49003,52003,41003,42003,42006.037.546
16. Mai 20223,45003,50003,43003,46003,46005.714.049
13. Mai 20223,37003,45503,37003,43003,43009.827.578
12. Mai 20223,56003,57003,45003,45003,45009.077.601
11. Mai 20223,51003,60503,48003,57003,57008.846.122
10. Mai 20223,64003,65003,52003,58003,580011.399.488
09. Mai 20223,75003,76003,64003,67003,67008.484.671
06. Mai 20223,84003,86003,79003,81003,81007.839.292
05. Mai 20223,92003,99003,91003,94003,94007.161.755
04. Mai 20223,96003,97003,86003,86003,86006.232.131
03. Mai 20223,92003,93503,87003,88003,88005.762.802
02. Mai 20224,01004,02003,93003,96003,96004.612.333
29. Apr. 20224,05004,10004,02504,05004,05006.467.979
28. Apr. 20224,01004,03003,96004,00004,00007.032.071
27. Apr. 20224,06004,07003,99004,02004,02009.015.253
26. Apr. 20224,00004,15003,97004,10004,100010.744.969
22. Apr. 20224,20004,24004,16004,17004,170011.634.699
21. Apr. 20224,46004,50004,32004,34004,340011.510.755
20. Apr. 20224,63004,67004,54004,56004,56007.090.914
19. Apr. 20224,69004,75004,66004,68004,68006.922.249
14. Apr. 20224,58004,68504,54004,66004,660010.555.296
13. Apr. 20224,55004,57004,44004,55004,55008.812.967
12. Apr. 20224,42004,50004,38004,50004,50006.155.142
11. Apr. 20224,33004,40004,33004,39004,39005.377.802
08. Apr. 20224,30004,32004,26504,32004,32005.114.517
07. Apr. 20224,16004,24004,13004,23004,23005.623.894
06. Apr. 20224,23004,28504,18004,19004,19007.786.818
05. Apr. 20224,37004,40004,31004,34004,34007.083.193
04. Apr. 20224,37004,45004,35004,42004,42005.025.171
01. Apr. 20224,38004,45004,31004,33004,33006.272.534
31. März 20224,40004,47004,40004,40004,40006.104.006
30. März 20224,40004,43504,32004,38004,38004.665.493
29. März 20224,38004,41004,33504,41004,41006.264.101
28. März 20224,46004,52004,38004,43004,43007.222.380
25. März 20224,48004,54004,42004,54004,54007.426.349
24. März 20224,42004,47004,40504,42004,42005.602.112
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...