Deutsche Märkte schließen in 4 Stunden 45 Minuten

Fortuna Silver Mines Inc. (FSM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,6400-0,0600 (-2,22%)
Börsenschluss: 04:00PM EST
2,6600 +0,02 (+0,76%)
Vorbörslich: 05:42AM EST
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 20242,70002,70002,63002,64002,64002.596.000
27. Feb. 20242,72002,74002,68002,70002,70002.621.100
26. Feb. 20242,70002,72002,65002,72002,72002.976.900
23. Feb. 20242,73002,79002,69002,74002,74005.828.000
22. Feb. 20242,80002,81002,69002,72002,72006.350.600
21. Feb. 20242,79002,80002,74002,79002,79003.275.500
20. Feb. 20242,85002,85002,77002,80002,80004.118.600
16. Feb. 20242,84002,90002,82002,84002,84004.134.000
15. Feb. 20242,83002,92002,82002,88002,88005.567.400
14. Feb. 20242,74002,80002,73002,77002,77004.302.600
13. Feb. 20242,89002,90002,70002,74002,74006.768.100
12. Feb. 20242,91002,98002,88002,94002,94004.233.900
09. Feb. 20242,96002,98002,90002,90002,90003.762.200
08. Feb. 20242,99003,03002,96002,98002,98003.445.000
07. Feb. 20243,11003,12003,02003,03003,03002.461.500
06. Feb. 20243,09003,14003,06003,12003,12003.701.100
05. Feb. 20243,08003,12003,04003,07003,07003.088.800
02. Feb. 20243,09003,17003,04003,15003,15004.778.100
01. Feb. 20243,06003,19003,06003,19003,19004.481.200
31. Jan. 20243,12003,16003,03003,03003,03004.735.500
30. Jan. 20243,15003,17003,06003,10003,10003.536.400
29. Jan. 20243,10003,15003,03003,13003,13004.317.000
26. Jan. 20243,09003,13003,07003,07003,07002.427.300
25. Jan. 20243,10003,13003,06003,09003,09004.343.700
24. Jan. 20243,18003,22003,06003,06003,06004.494.200
23. Jan. 20243,13003,16003,08003,11003,11004.533.300
22. Jan. 20243,01003,14002,95003,08003,08008.362.100
19. Jan. 20243,13003,22003,01003,02003,02006.285.500
18. Jan. 20243,36003,41003,01003,13003,130012.256.700
17. Jan. 20243,58003,59003,50003,54003,54004.736.600
16. Jan. 20243,75003,76003,65003,67003,67004.153.000
12. Jan. 20243,76003,93003,75003,80003,80005.953.100
11. Jan. 20243,73003,74003,54003,63003,63007.792.400
10. Jan. 20243,60003,73003,59003,70003,70005.034.200
09. Jan. 20243,64003,66003,56003,57003,57004.056.100
08. Jan. 20243,59003,70003,55003,64003,64003.656.800
05. Jan. 20243,68003,76003,63003,65003,65003.429.900
04. Jan. 20243,62003,69003,58003,68003,68004.268.400
03. Jan. 20243,63003,66003,57003,62003,62006.217.800
02. Jan. 20243,85003,88003,73003,73003,73004.130.400
29. Dez. 20233,84003,92003,75003,86003,86004.770.200
28. Dez. 20233,98004,01003,89003,89003,89003.853.300
27. Dez. 20234,01004,11003,97004,00004,00004.162.500
26. Dez. 20233,98004,00003,90003,98003,98001.946.400
22. Dez. 20234,03004,15003,96003,96003,96005.210.000
21. Dez. 20233,90004,00003,89003,97003,97004.683.900
20. Dez. 20234,00004,01003,85003,86003,86004.404.700
19. Dez. 20233,92004,05003,83003,99003,99005.069.900
18. Dez. 20233,96003,98003,81003,86003,86003.777.900
15. Dez. 20233,91004,00003,90003,94003,94004.894.100
14. Dez. 20233,93004,07003,89003,94003,94006.254.500
13. Dez. 20233,56003,86003,52003,85003,85005.597.800
12. Dez. 20233,68003,68003,52003,54003,54003.489.400
11. Dez. 20233,58003,69003,52003,67003,67004.144.500
08. Dez. 20233,67003,72003,58003,64003,64004.240.300
07. Dez. 20233,75003,77003,69003,74003,74003.909.000
06. Dez. 20233,80003,85003,70003,74003,74004.146.800
05. Dez. 20233,87003,87003,76003,79003,79005.816.600
04. Dez. 20233,95003,98003,86003,92003,92007.626.000
01. Dez. 20233,90004,05003,81004,04004,04007.362.500
30. Nov. 20233,96003,96003,85003,90003,90005.093.100
29. Nov. 20233,96003,98003,90003,95003,95005.505.300
28. Nov. 20233,83003,95003,79003,94003,94006.137.500
27. Nov. 20233,77003,85003,71003,77003,77006.722.700
24. Nov. 20233,66003,75003,66003,69003,69002.587.700
22. Nov. 20233,66003,69003,59003,65003,65003.968.000
21. Nov. 20233,60003,73003,57003,65003,65006.108.200
20. Nov. 20233,50003,55003,42003,54003,54004.074.500
17. Nov. 20233,59003,63003,49003,56003,56004.928.500
16. Nov. 20233,37003,61003,36003,52003,52008.943.100
15. Nov. 20233,35003,40003,28003,38003,38005.029.500
14. Nov. 20233,14003,38003,11003,37003,37006.315.500
13. Nov. 20232,98003,09002,97003,04003,04003.352.200
10. Nov. 20232,98003,00002,92002,99002,99004.179.800
09. Nov. 20232,97003,15002,92002,99002,99006.454.600
08. Nov. 20233,12003,13002,92002,94002,94008.717.500
07. Nov. 20232,90002,90002,77002,89002,89004.511.700
06. Nov. 20233,03003,03002,91002,91002,91002.984.900
03. Nov. 20232,88003,06002,88003,02003,02004.834.700
02. Nov. 20232,85002,85002,77002,84002,84003.474.200
01. Nov. 20232,86002,87002,73002,80002,80003.945.000
31. Okt. 20232,89002,95002,80002,81002,81003.517.100
30. Okt. 20232,99003,00002,86002,88002,88003.571.000
27. Okt. 20232,84002,89002,78002,89002,89003.617.700
26. Okt. 20232,87002,90002,80002,83002,83004.497.500
25. Okt. 20232,91002,98002,88002,88002,88002.782.800
24. Okt. 20232,94002,99002,92002,94002,94002.692.200
23. Okt. 20233,01003,05002,88002,98002,98003.702.300
20. Okt. 20233,08003,16003,03003,04003,04004.574.400
19. Okt. 20233,04003,07002,99003,05003,05003.745.800
18. Okt. 20233,08003,14003,02003,06003,06005.368.900
17. Okt. 20232,95003,05002,92003,03003,03004.101.000
16. Okt. 20232,93003,00002,90002,95002,95003.490.900
13. Okt. 20232,90003,01002,89002,94002,94005.655.200
12. Okt. 20232,90002,93002,74002,78002,78003.684.700
11. Okt. 20232,87002,90002,82002,89002,89004.006.300
10. Okt. 20232,85002,89002,80002,83002,83002.300.100
09. Okt. 20232,87002,89002,82002,84002,84001.765.800
06. Okt. 20232,76002,85002,75002,81002,81002.876.100
05. Okt. 20232,67002,80002,66002,74002,74002.833.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...