Deutsche Märkte schließen in 7 Stunden

Foremost Lithium Resource & Technology Ltd. (FRRSF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1440-0,0045 (-3,03%)
Börsenschluss: 03:28PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 20230,14490,15240,14400,14400,144018.300
26. Jan. 20230,16100,16100,14850,14850,148511.617
25. Jan. 20230,15770,16200,15690,16200,162043.900
24. Jan. 20230,14240,15840,14240,15420,1542144.850
23. Jan. 20230,13820,14500,13820,13960,139615.700
20. Jan. 20230,14390,14980,14380,14980,149823.550
19. Jan. 20230,12150,13250,12150,13250,132599.611
18. Jan. 20230,12460,12480,12150,12150,121523.300
17. Jan. 20230,12600,12750,12230,12500,125010.990
13. Jan. 20230,11450,12190,11450,12190,121949.100
12. Jan. 20230,11130,12010,11130,12010,120128.413
11. Jan. 20230,11340,11750,11340,11500,115047.200
10. Jan. 20230,12000,12000,11340,11340,11341.100
09. Jan. 20230,11960,12210,11960,12010,120169.500
06. Jan. 20230,11390,11390,11010,11030,1103140.500
05. Jan. 20230,12730,12730,11620,11650,116513.071
04. Jan. 20230,12000,12360,11640,12360,123611.657
03. Jan. 20230,11640,11640,11640,11640,116450.000
30. Dez. 20220,12180,12180,11750,11750,1175165.000
29. Dez. 20220,12610,12610,12050,12570,125744.500
28. Dez. 20220,11080,12200,11080,11700,117024.600
27. Dez. 20220,11200,12350,10200,11000,110022.850
23. Dez. 20220,12550,12550,12550,12550,125537.520
22. Dez. 20220,12470,12470,12000,12220,122242.500
21. Dez. 20220,11340,12000,11340,11380,1138181.362
20. Dez. 20220,11870,11870,11580,11580,115820.459
19. Dez. 20220,11580,11580,11580,11580,11582.000
16. Dez. 20220,13220,13220,12070,12070,120760.800
15. Dez. 20220,13510,13510,12750,12750,12755.500
14. Dez. 20220,14820,14820,14000,14000,140023.500
13. Dez. 20220,15000,15000,14500,14860,148638.000
12. Dez. 20220,15000,15000,13840,13890,13894.700
09. Dez. 20220,14700,15120,14250,14800,148033.650
08. Dez. 20220,12060,14470,12060,14470,144743.230
07. Dez. 20220,12060,12060,12060,12060,1206601
06. Dez. 20220,12500,13030,12060,12650,126563.344
05. Dez. 20220,14000,14000,12840,12840,1284359.125
02. Dez. 20220,13100,13150,12220,12670,126746.020
01. Dez. 20220,11320,12900,11320,12420,1242136.080
30. Nov. 20220,10680,11340,10680,11320,1132133.500
29. Nov. 20220,10910,11600,10320,11600,116062.400
28. Nov. 20220,10500,11160,10500,11000,110078.172
25. Nov. 20220,11600,11600,10700,10800,108022.400
23. Nov. 20220,11360,11650,10790,11650,116532.576
22. Nov. 20220,12190,14200,11360,11360,11365.525
21. Nov. 20220,12480,13140,12480,13130,13139.080
18. Nov. 20220,12350,12350,12350,12350,12353.000
17. Nov. 20220,13360,13570,13240,13240,132419.597
16. Nov. 20220,14000,14000,12720,12720,127222.000
15. Nov. 20220,12300,14140,12300,13990,139912.021
14. Nov. 20220,14780,14780,13050,13610,136124.197
11. Nov. 20220,13840,13840,13050,13080,130831.563
10. Nov. 20220,11500,14330,11500,13180,1318137.864
09. Nov. 20220,14000,14000,12530,12530,1253104.100
08. Nov. 20220,13870,14100,13200,14100,141059.719
07. Nov. 20220,14270,15570,13870,13870,138728.560
04. Nov. 20220,13320,15000,13140,14700,1470159.101
03. Nov. 20220,12220,12860,12120,12860,128611.942
02. Nov. 20220,12950,12950,12940,12940,12947.823
01. Nov. 20220,12160,12390,12160,12390,123927.450
31. Okt. 20220,10500,12100,10500,11800,118046.500
28. Okt. 20220,12500,13630,11000,11580,1158238.100
27. Okt. 20220,12830,12830,12700,12700,12702.200
26. Okt. 20220,11250,13760,11250,13760,137610.357
25. Okt. 20220,11990,11990,11000,11450,114526.587
24. Okt. 20220,12010,12130,12010,12130,12133.756
21. Okt. 20220,12100,12490,12000,12000,12006.110
20. Okt. 20220,12420,12420,11560,11560,11562.163
19. Okt. 20220,12670,13270,12670,13270,13273.963
18. Okt. 20220,12970,13140,12590,13140,13143.218
17. Okt. 20220,13730,13730,13000,13000,13001.284
14. Okt. 20220,12810,13170,12810,12930,129313.277
13. Okt. 20220,12300,14220,12270,12920,129231.690
12. Okt. 20220,15240,15290,13350,14460,1446287.079
11. Okt. 20220,17530,17620,15820,15820,15825.710
10. Okt. 20220,18250,20590,16130,16130,16133.500
07. Okt. 20220,18000,18040,18000,18040,18044.400
06. Okt. 20220,17750,18600,17410,18000,180014.385
05. Okt. 20220,17050,17860,17000,17820,1782158.012
04. Okt. 20220,15800,17770,15800,17650,176531.200
03. Okt. 20220,17020,17420,17010,17390,17398.105
30. Sept. 20220,18400,19000,18400,18400,184021.108
29. Sept. 20220,17250,17250,17250,17250,172521.220
28. Sept. 20220,17920,18690,17250,17250,172589.800
27. Sept. 20220,17670,17670,17330,17600,176064.850
26. Sept. 20220,19390,20180,17640,17640,176455.224
23. Sept. 20220,19120,20600,19120,19710,197121.198
22. Sept. 20220,21180,21180,19470,19860,198663.059
21. Sept. 20220,20680,20720,20500,20720,207210.900
20. Sept. 20220,20660,20850,20050,20680,206829.200
19. Sept. 20220,21400,21870,20860,20930,209335.020
16. Sept. 20220,21480,22000,20000,21530,215368.700
15. Sept. 20220,25000,25000,22210,22210,222112.421
14. Sept. 20220,24000,24000,23380,23800,238025.100
13. Sept. 20220,24960,25730,22410,23950,239546.321
12. Sept. 20220,24000,25970,24000,25650,2565113.207
09. Sept. 20220,24000,25420,22930,25390,2539556.831
08. Sept. 20220,22000,23420,20840,23300,233090.197
07. Sept. 20220,21700,22000,20620,21500,215035.590
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...