Deutsche Märkte schließen in 5 Stunden 40 Minuten

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,1700-0,0100 (-5,56%)
Börsenschluss: 01:37PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022------
27. Sept. 20220,18000,19000,17000,17000,1700104.800
26. Sept. 20220,19000,19000,18000,18000,180043.200
23. Sept. 20220,21000,21000,18000,18000,1800117.600
22. Sept. 20220,21000,21000,21000,21000,210015.300
21. Sept. 20220,23000,23000,21000,21000,21001.200
20. Sept. 20220,23000,23000,21000,21000,21002.300
19. Sept. 20220,24000,24000,22000,22000,22005.700
16. Sept. 20220,22000,22000,22000,22000,220019.600
15. Sept. 20220,21000,22000,21000,22000,220049.400
14. Sept. 20220,21000,21000,20000,21000,210018.700
13. Sept. 20220,22000,22000,21000,21000,210047.400
12. Sept. 20220,21000,21000,21000,21000,210034.800
09. Sept. 20220,21000,21000,21000,21000,210053.500
08. Sept. 20220,22000,22000,20000,20000,200032.500
07. Sept. 20220,20000,21000,20000,20000,200010.600
06. Sept. 20220,21000,21000,21000,21000,210038.600
02. Sept. 20220,21000,23000,21000,21000,210085.200
01. Sept. 20220,22000,22000,20000,20000,200066.200
31. Aug. 20220,22000,22000,21000,21000,210045.900
30. Aug. 20220,23000,23000,22000,22000,220076.900
29. Aug. 20220,23000,23000,22000,22000,220054.700
26. Aug. 20220,24000,24000,23000,23000,230070.500
25. Aug. 20220,25000,25000,24000,24000,24005.800
24. Aug. 20220,23000,23000,23000,23000,230042.900
23. Aug. 20220,23000,23000,23000,23000,2300-
22. Aug. 20220,24000,25000,23000,23000,230059.500
19. Aug. 20220,27000,27000,23000,23000,230039.600
18. Aug. 20220,27000,28000,27000,27000,270055.400
17. Aug. 20220,26000,27000,24000,27000,270039.000
16. Aug. 20220,27000,27000,27000,27000,27009.500
15. Aug. 20220,27000,27000,27000,27000,27003.100
12. Aug. 20220,29000,29000,28000,28000,28007.300
11. Aug. 20220,29000,29000,29000,29000,29005.600
10. Aug. 20220,28000,30000,28000,30000,30005.100
09. Aug. 20220,29000,29000,28000,28000,28005.500
08. Aug. 20220,27000,30000,27000,28000,280013.400
05. Aug. 20220,27000,27000,27000,27000,270018.800
04. Aug. 20220,28000,28000,27000,27000,27006.200
03. Aug. 20220,28000,28000,28000,28000,280015.500
02. Aug. 20220,25000,29000,24000,26000,260042.500
29. Juli 20220,21000,24000,21000,22000,2200152.900
28. Juli 20220,20000,20000,20000,20000,200035.900
27. Juli 20220,20000,20000,20000,20000,200015.200
26. Juli 20220,21000,21000,21000,21000,210025.100
25. Juli 20220,21000,21000,21000,21000,210058.400
22. Juli 20220,21000,21000,20000,21000,210024.100
21. Juli 20220,22000,22000,21000,21000,210029.100
20. Juli 20220,23000,23000,22000,22000,220049.500
19. Juli 20220,23000,23000,23000,23000,230045.300
18. Juli 20220,22000,23000,22000,23000,230018.300
15. Juli 20220,23000,23000,22000,22000,220032.600
14. Juli 20220,27000,27000,23000,23000,230049.700
13. Juli 20220,24000,24000,23000,24000,240034.000
12. Juli 20220,25000,27000,25000,27000,270010.400
11. Juli 20220,29000,29000,29000,29000,29001.500
08. Juli 20220,25000,25000,25000,25000,25007.700
07. Juli 20220,25000,25000,25000,25000,250022.000
06. Juli 20220,25000,25000,25000,25000,250061.800
05. Juli 20220,33000,33000,26000,26000,260018.700
04. Juli 20220,22000,25000,22000,25000,250016.600
30. Juni 20220,24000,24000,24000,24000,240012.900
29. Juni 20220,23000,24000,22000,22000,220037.800
28. Juni 20220,25000,28000,21000,24000,2400136.000
27. Juni 20220,25000,28000,23000,25000,2500150.300
24. Juni 20220,21000,25000,21000,25000,2500243.400
23. Juni 20220,28000,28000,21000,21000,210043.600
22. Juni 20220,23000,24000,22000,22000,220052.000
21. Juni 20220,28000,29000,23000,23000,2300136.900
20. Juni 20220,30000,30000,25000,28000,280067.900
17. Juni 20220,35000,35000,28000,30000,3000100.300
16. Juni 20220,40000,40000,40000,40000,400043.910
15. Juni 20220,40000,50000,40000,40000,400024.710
14. Juni 20220,40000,50000,40000,40000,400060.490
13. Juni 20220,40000,40000,40000,40000,400025.260
10. Juni 20220,40000,40000,40000,40000,40001.720
09. Juni 20220,40000,40000,40000,40000,400013.520
08. Juni 20220,40000,40000,40000,40000,400047.270
07. Juni 20220,40000,40000,40000,40000,400013.960
06. Juni 20220,40000,50000,40000,40000,400087.570
03. Juni 20220,50000,50000,40000,40000,400019.210
02. Juni 20220,50000,50000,40000,50000,50008.690
01. Juni 20220,40000,50000,40000,40000,400030.870
31. Mai 20220,50000,50000,40000,40000,400081.560
30. Mai 20220,50000,50000,50000,50000,50004.640
27. Mai 20220,50000,50000,40000,50000,500058.090
26. Mai 20220,50000,50000,40000,50000,500065.700
25. Mai 20220,50000,50000,50000,50000,500031.730
24. Mai 20220,60000,60000,50000,50000,500044.440
20. Mai 20220,50000,60000,50000,60000,60004.760
19. Mai 20220,60000,60000,50000,60000,600012.210
18. Mai 20220,60000,60000,50000,50000,500027.010
17. Mai 20220,60000,60000,60000,60000,600061.500
16. Mai 20220,60000,60000,60000,60000,600034.910
13. Mai 20220,60000,60000,50000,50000,500031.840
12. Mai 20220,60000,60000,60000,60000,600045.610
11. Mai 20220,60000,60000,60000,60000,600074.810
10. Mai 20220,60000,60000,50000,60000,6000138.680
09. Mai 20220,60000,60000,60000,60000,600080.350
06. Mai 20220,70000,70000,60000,60000,600044.580
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...