Deutsche Märkte geschlossen

Flying Nickel Mining Corp. (FLYNF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1466+0,0166 (+12,77%)
Ab 03:32PM EST. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20230,13690,14820,13690,14660,146640.908
30. Jan. 20230,13650,17180,12680,13000,130026.170
27. Jan. 20230,14230,16470,14230,15000,150011.742
26. Jan. 20230,14200,16600,14200,14500,1450240.501
25. Jan. 20230,13840,14000,13030,13380,133835.600
24. Jan. 20230,12980,13840,12980,13840,138411.115
23. Jan. 20230,15360,15360,13960,13960,13964.500
20. Jan. 20230,13500,13500,13500,13500,135020.000
19. Jan. 20230,14610,14610,13000,13000,13008.900
18. Jan. 20230,14040,14500,14040,14040,1404111.350
17. Jan. 20230,13430,14040,12750,14040,1404106.634
13. Jan. 20230,10790,11000,10790,10820,108225.861
12. Jan. 20230,10290,11000,10290,11000,110045.016
11. Jan. 20230,09920,11180,09920,10650,106554.459
10. Jan. 20230,11190,11190,09910,11190,11193.144
09. Jan. 20230,10000,10500,10000,10500,105018.273
06. Jan. 20230,11000,11000,11000,11000,1100-
05. Jan. 20230,11400,11400,11000,11000,110025.405
04. Jan. 20230,11470,11470,11000,11180,111811.195
03. Jan. 20230,09750,10000,09750,10000,100012.350
30. Dez. 20220,09480,09730,09400,09400,09403.784
29. Dez. 20220,10200,10200,09000,10000,100019.454
28. Dez. 20220,09000,10480,09000,10000,10003.877
27. Dez. 20220,09000,10230,09000,09750,09752.798
23. Dez. 20220,11040,11040,11040,11040,11043.179
22. Dez. 20220,10770,11470,10530,10530,105324.520
21. Dez. 20220,12580,12600,09960,11020,110213.465
20. Dez. 20220,10410,10410,10410,10410,10411.000
19. Dez. 20220,09340,09350,09000,09350,0935236.598
16. Dez. 20220,09350,09350,09320,09320,0932194.900
15. Dez. 20220,10000,10000,10000,10000,1000-
14. Dez. 20220,09880,10470,09790,10000,1000112.498
13. Dez. 20220,10100,10550,10100,10100,1010108.846
12. Dez. 20220,10600,10600,10100,10430,104323.560
09. Dez. 20220,11440,11440,11440,11440,1144190
08. Dez. 20220,12650,12650,10360,10360,10361.235
07. Dez. 20220,10800,10800,10800,10800,108027.111
06. Dez. 20220,11290,11290,11290,11290,1129807
05. Dez. 20220,10100,11060,10100,11060,11061.006
02. Dez. 20220,10320,10320,10100,10100,1010630
01. Dez. 20220,10100,10100,10100,10100,1010200
30. Nov. 20220,10680,10680,10100,10560,105617.955
29. Nov. 20220,11200,11200,10110,10800,108024.125
28. Nov. 20220,10780,11330,10450,10800,108070.746
25. Nov. 20220,12500,12880,12500,12500,12503.839
23. Nov. 20220,13080,13080,13080,13080,1308-
22. Nov. 20220,13620,13990,13080,13080,130815.293
21. Nov. 20220,12480,12480,10800,10800,10806.514
18. Nov. 20220,13500,16000,11600,15120,151225.402
17. Nov. 20220,12700,13120,12630,12630,12632.400
16. Nov. 20220,12050,13050,12000,13000,130038.700
15. Nov. 20220,10060,12500,10060,11050,110530.900
14. Nov. 20220,10800,12400,10780,12400,124018.659
11. Nov. 20220,10490,10800,10490,10800,10801.501
10. Nov. 20220,09600,10160,09600,09950,09958.254
09. Nov. 20220,09850,09850,09850,09850,0985-
08. Nov. 20220,09850,09850,09850,09850,0985-
07. Nov. 20220,08500,09850,08500,09850,098518.518
04. Nov. 20220,09900,09900,09900,09900,099016.500
03. Nov. 20220,10280,10280,09340,09950,099528.147
02. Nov. 20220,10090,10090,09500,09500,095013.908
01. Nov. 20220,10090,10330,10090,10090,100924.424
31. Okt. 20220,11000,11100,10280,11010,110147.440
28. Okt. 20220,10160,10460,10160,10460,10461.735
27. Okt. 20220,10510,11790,10510,10520,105229.744
26. Okt. 20220,10000,14800,10000,10850,108547.924
25. Okt. 20220,09000,11260,09000,11000,110014.955
24. Okt. 20220,11500,11500,10060,11000,110081.239
21. Okt. 20220,13440,13440,13440,13440,13443.900
20. Okt. 20220,12220,12260,11500,11500,115026.057
19. Okt. 20220,12310,12310,11420,11440,114426.413
18. Okt. 20220,12230,12230,12230,12230,12231.085
17. Okt. 20220,11650,13820,11110,13820,13823.685
14. Okt. 20220,12500,12500,11160,11640,1164120.619
13. Okt. 20220,12260,12260,12260,12260,12262.750
12. Okt. 20220,12500,13500,12500,12500,125043.998
11. Okt. 20220,15500,15720,15500,15720,15725.200
10. Okt. 20220,13480,13480,13480,13480,1348-
07. Okt. 20220,14000,14740,13480,13480,134858.464
06. Okt. 20220,15000,15000,14680,14680,1468215.848
05. Okt. 20220,13560,13900,13560,13900,139065.889
04. Okt. 20220,17600,17600,12500,13810,138161.297
03. Okt. 20220,12230,16000,12230,16000,16007.355
30. Sept. 20220,12890,12890,12890,12890,1289-
29. Sept. 20220,13670,13670,12890,12890,128921.075
28. Sept. 20220,13850,13850,12000,13340,133431.662
27. Sept. 20220,12000,12910,12000,12500,125019.300
26. Sept. 20220,12000,16000,12000,12870,128726.353
23. Sept. 20220,13040,13400,12000,13370,133747.600
22. Sept. 20220,12920,14720,12840,13140,131422.896
21. Sept. 20220,14590,18990,13400,13400,134018.751
20. Sept. 20220,15040,15040,13500,13870,13873.274
19. Sept. 20220,20000,20000,13400,14260,14263.720
16. Sept. 20220,23000,23000,13530,14340,143412.282
15. Sept. 20220,14440,16450,14410,15000,1500108.220
14. Sept. 20220,15310,15660,14000,14420,144260.218
13. Sept. 20220,15330,24050,14440,15050,150552.039
12. Sept. 20220,15700,15700,15400,15400,154074.155
09. Sept. 20220,14770,15540,14770,15540,15541.250
08. Sept. 20220,15380,15380,13800,13800,138014.436
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...