Deutsche Märkte schließen in 1 Stunde

Falcon Metals Limited (FAL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,2600-0,0050 (-1,89%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 20230,27500,27500,26000,26000,2600109.849
27. Jan. 20230,26500,26750,26500,26500,265040.009
25. Jan. 20230,27000,27500,26000,26500,265065.242
24. Jan. 20230,28000,28000,26000,27500,2750194.479
23. Jan. 20230,26000,27000,25000,26000,2600220.492
20. Jan. 20230,27000,27000,25500,26000,2600141.546
19. Jan. 20230,28500,28500,25500,26000,2600252.081
18. Jan. 20230,29000,29500,27500,27500,2750203.847
17. Jan. 20230,32000,33000,30500,30500,3050179.271
16. Jan. 20230,33000,33500,32000,32500,3250183.713
13. Jan. 20230,29000,32500,28000,32500,3250810.287
12. Jan. 20230,29000,29000,28000,28000,280068.734
11. Jan. 20230,28000,29000,28000,29000,290050.891
10. Jan. 20230,29000,29000,28000,28500,2850195.556
09. Jan. 20230,27500,29000,27500,28500,285089.112
06. Jan. 20230,27000,27500,26000,27500,275080.451
05. Jan. 20230,29000,29000,27000,27000,270026.896
04. Jan. 20230,26500,29000,26500,28500,2850183.095
03. Jan. 20230,26000,28000,26000,26500,265050.297
30. Dez. 20220,27000,28000,25000,28000,2800268.371
29. Dez. 20220,25500,26000,23500,26000,2600233.235
28. Dez. 20220,27500,27500,25000,25000,2500213.171
23. Dez. 20220,27000,29500,27000,27500,2750172.072
22. Dez. 20220,28000,28000,26500,26500,265083.472
21. Dez. 20220,28500,28500,25500,27000,2700275.051
20. Dez. 20220,26000,29000,26000,28000,2800307.108
19. Dez. 20220,25500,26000,25250,26000,2600188.771
16. Dez. 20220,24500,25000,24500,25000,2500171.499
15. Dez. 20220,25000,25000,24500,24500,2450131.202
14. Dez. 20220,22500,24000,22500,24000,2400102.759
13. Dez. 20220,22000,23000,22000,22500,225063.055
12. Dez. 20220,24000,24000,22000,22000,2200260.237
09. Dez. 20220,23500,24000,22500,24000,240047.078
08. Dez. 20220,23000,24000,23000,23500,2350163.050
07. Dez. 20220,23000,23000,22000,22000,220040.258
06. Dez. 20220,23500,24000,23000,23000,230097.137
05. Dez. 20220,23000,24000,23000,24000,24003.453.326
02. Dez. 20220,22500,23000,22500,22500,225048.171
01. Dez. 20220,23000,23000,22500,22500,2250161.806
30. Nov. 20220,23000,23000,22500,23000,230080.175
29. Nov. 20220,22000,23000,21500,23000,230020.108
28. Nov. 20220,23000,23000,21000,21000,210048.830
25. Nov. 20220,23000,23000,22000,22000,220021.174
24. Nov. 20220,20500,23000,20500,23000,2300167.271
23. Nov. 20220,23000,23000,20000,21000,210089.964
22. Nov. 20220,22500,22500,22000,22000,220033.638
21. Nov. 20220,23000,23500,21500,21500,2150289.852
18. Nov. 20220,22000,23000,22000,23000,230055.000
17. Nov. 20220,22000,22000,20500,22000,2200243.242
16. Nov. 20220,23500,24000,22000,22000,2200219.714
15. Nov. 20220,24000,25000,24000,24000,240085.570
14. Nov. 20220,24500,25500,24000,24500,245059.898
11. Nov. 20220,22500,25500,22500,25000,2500510.906
10. Nov. 20220,22000,22000,21000,21000,2100159.441
09. Nov. 20220,20000,22000,20000,22000,2200906.096
08. Nov. 20220,19500,20000,19500,20000,2000100.930
07. Nov. 20220,18500,19500,18500,19500,195030.042
04. Nov. 20220,18500,18500,18000,18000,1800224.750
03. Nov. 20220,19000,19250,18000,18000,1800577.209
02. Nov. 20220,20000,20500,18500,18500,1850381.726
01. Nov. 20220,19500,20000,19000,19500,1950121.025
31. Okt. 20220,20000,20500,19000,19000,1900287.232
28. Okt. 20220,20500,21000,20000,20000,2000108.227
27. Okt. 20220,20500,20500,19500,19500,1950101.940
26. Okt. 20220,20500,20500,20500,20500,2050102.981
25. Okt. 20220,19500,20000,19500,19500,195067.997
24. Okt. 20220,20000,20000,19500,20000,200070.059
21. Okt. 20220,20000,20000,19000,20000,200072.442
20. Okt. 20220,20000,20500,20000,20000,2000522.191
19. Okt. 20220,20000,20500,19500,20000,200068.704
18. Okt. 20220,19500,20000,19500,20000,200028.597
17. Okt. 20220,19500,19500,19000,19500,1950180.333
14. Okt. 20220,20000,20000,19000,19500,195065.854
13. Okt. 20220,19500,20000,19500,20000,2000119.646
12. Okt. 20220,19500,20000,19000,20000,200036.524
11. Okt. 20220,19500,20000,19500,19500,195028.712
10. Okt. 20220,19500,19500,19000,19500,1950119.974
07. Okt. 20220,20000,20000,19500,20000,200063.386
06. Okt. 20220,19000,20000,19000,19000,1900281.524
05. Okt. 20220,19500,20000,19000,20000,200066.617
04. Okt. 20220,19500,19750,19000,19000,190061.048
03. Okt. 20220,19000,19500,19000,19000,1900108.118
30. Sept. 20220,20000,20000,20000,20000,2000-
29. Sept. 20220,19500,20000,19500,20000,200013.234
28. Sept. 20220,20000,20000,19000,19000,1900115.416
27. Sept. 20220,19500,20000,19000,20000,2000412.286
26. Sept. 20220,20000,20500,19500,19500,1950113.846
23. Sept. 20220,20000,20500,20000,20500,205031.679
21. Sept. 20220,21000,21000,20000,20000,2000212.264
20. Sept. 20220,20000,20750,20000,20000,2000174.942
19. Sept. 20220,19500,20000,19500,20000,2000119.498
16. Sept. 20220,20500,20750,19500,19500,1950654.589
15. Sept. 20220,20500,21000,20500,20500,2050161.753
14. Sept. 20220,20500,21000,20000,21000,2100101.490
13. Sept. 20220,19500,21000,19500,21000,2100286.335
12. Sept. 20220,20500,20500,19500,19500,1950263.347
09. Sept. 20220,20000,20000,19500,19500,1950162.435
08. Sept. 20220,20000,20000,20000,20000,2000117.402
07. Sept. 20220,20000,21000,20000,20000,2000211.635
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...