Deutsche Märkte geschlossen

First Quantum Minerals Ltd. (FQVLF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,78+0,84 (+4,96%)
Börsenschluss: 03:58PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202216,6418,1916,6417,7817,7833.619
30. Sept. 202216,9117,2916,9116,9416,9434.400
29. Sept. 202216,5416,8516,1916,7816,7852.600
28. Sept. 202215,7516,8215,6116,8216,8258.400
27. Sept. 202214,7015,8514,7015,4315,43102.000
26. Sept. 202215,4315,7714,9214,9614,9635.900
23. Sept. 202216,2416,2415,5115,6215,6238.900
22. Sept. 202217,5217,5316,7117,1017,1041.800
21. Sept. 202217,7218,1417,2517,2717,2718.500
20. Sept. 202217,8717,9917,5717,9217,9225.000
19. Sept. 202216,8818,3616,8818,2718,2729.600
16. Sept. 202216,9717,5816,9517,5817,5836.600
15. Sept. 202217,2318,2417,2317,6617,6641.000
14. Sept. 202217,7917,9417,5317,8517,8522.200
13. Sept. 202218,5018,5017,8017,8617,8618.800
12. Sept. 202218,6019,1818,3019,1319,1323.000
09. Sept. 202218,2218,3218,0018,2618,2645.500
08. Sept. 202216,2217,4716,2217,4717,4719.400
07. Sept. 202215,3516,2315,3516,1416,1421.600
06. Sept. 202216,3616,3615,8115,8515,8540.900
02. Sept. 202216,8616,8616,1216,2616,2636.000
01. Sept. 202216,1316,1415,8615,9715,9758.300
31. Aug. 202218,2118,2317,6917,7417,7415.100
30. Aug. 202218,8819,2318,2618,2618,2628.600
29. Aug. 202219,2219,8419,2219,7519,7529.600
26. Aug. 202220,9820,9819,7219,8019,8059.800
26. Aug. 20220.124 Dividende
25. Aug. 202220,6021,0320,4820,5420,426.100
24. Aug. 202219,2420,2019,2419,9319,817.100
23. Aug. 202219,5019,8719,4819,8019,6817.500
22. Aug. 202217,9618,5217,9318,5218,4127.700
19. Aug. 202219,6319,6318,2718,6118,5035.400
18. Aug. 202219,1119,1618,9219,0418,9319.500
17. Aug. 202219,0019,2018,4918,4918,3839.400
16. Aug. 202218,7119,3718,7119,3319,2113.000
15. Aug. 202218,5518,5518,1018,5118,4019.600
12. Aug. 202218,7819,7518,7819,5619,4413.100
11. Aug. 202219,5019,5818,9219,1118,9912.100
10. Aug. 202218,3219,1718,1518,9718,8617.100
09. Aug. 202218,2518,2517,4217,5317,4217.400
08. Aug. 202217,3519,2017,3518,2618,1540.200
05. Aug. 202216,5017,4116,3517,4117,3036.200
04. Aug. 202216,5516,8416,4816,7216,6224.500
03. Aug. 202217,5717,5716,0516,0615,9615.400
02. Aug. 202217,8518,7716,7216,7416,6426.900
01. Aug. 202218,1218,4317,7517,8517,7418.800
29. Juli 202216,1818,2716,0618,2518,1438.500
28. Juli 202215,9016,9315,4116,9316,8347.800
27. Juli 202215,1216,1114,8615,8415,7453.200
26. Juli 202215,4815,4814,6214,8514,7639.600
25. Juli 202215,6715,8815,3815,3815,29114.100
22. Juli 202215,8315,8315,2215,3615,2729.900
21. Juli 202215,4615,4614,4815,4215,3333.200
20. Juli 202216,9316,9315,5915,7015,6125.700
19. Juli 202216,2517,0116,1017,0016,90138.000
18. Juli 202215,7217,0415,7216,6016,5052.600
15. Juli 202214,6215,7614,6215,7215,6357.800
14. Juli 202215,5416,0014,7015,1415,0558.100
13. Juli 202216,7517,1416,2616,6816,5825.200
12. Juli 202217,0017,4216,7316,8316,7358.300
11. Juli 202218,5218,5217,2117,5917,4839.700
08. Juli 202220,5020,5018,6419,2519,1339.500
07. Juli 202219,0020,6919,0020,5920,4728.400
06. Juli 202217,7018,6116,2318,4818,3733.400
05. Juli 202217,3018,0817,1717,7617,65337.300
01. Juli 202218,1521,0418,1518,8518,74100.100
30. Juni 202219,2419,3918,2518,9818,8730.800
29. Juni 202220,1420,9019,7820,0619,9479.200
28. Juni 202222,0022,0020,5520,9120,7840.500
27. Juni 202220,0020,9719,3220,7720,6477.200
24. Juni 202218,8920,1518,1720,0319,91156.000
23. Juni 202220,0020,1317,8017,8317,7280.100
22. Juni 202221,2321,2820,6320,6320,5138.700
21. Juni 202222,2522,5821,9822,5822,4412.200
17. Juni 202222,2522,2520,7821,9321,8016.200
16. Juni 202223,5623,5622,3022,3422,2119.500
15. Juni 202224,5124,7823,9324,7824,6396.600
14. Juni 202224,6724,9124,2024,3424,1910.500
13. Juni 202225,2425,5224,7524,8824,7312.500
10. Juni 202226,4026,9126,3026,8426,686.200
09. Juni 202228,5428,5827,2227,2227,0610.400
08. Juni 202229,5229,5228,7628,7628,591.000
07. Juni 202230,0030,1629,8129,9429,767.700
06. Juni 202230,3830,5730,2330,3430,1611.000
03. Juni 202230,2530,8730,1530,2030,022.800
02. Juni 202229,8331,0629,8330,9430,7516.900
01. Juni 202228,6729,3428,1029,0428,8629.300
31. Mai 202228,8029,3928,6228,9728,8023.700
27. Mai 202227,9128,6127,9028,5728,4010.200
26. Mai 202226,8527,3626,7027,1627,006.200
25. Mai 202227,4027,4027,1427,1426,985.700
24. Mai 202228,9228,9227,4027,7727,609.600
23. Mai 202225,7629,9925,7628,8028,639.800
20. Mai 202230,5730,5727,4728,2528,0823.400
19. Mai 202226,9928,9626,9928,8628,6910.100
18. Mai 202227,7827,8426,5326,6226,469.600
17. Mai 202228,1828,5427,9228,4928,3210.400
16. Mai 202225,1526,5925,0026,5526,3910.500
13. Mai 202225,1525,6124,8025,0924,9417.800
12. Mai 202225,1725,2523,9624,7624,6133.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...