Deutsche Märkte geschlossen

Fosterville South Exploration Ltd. (FSX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,3100-0,0100 (-3,12%)
Ab 03:17PM EST. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20220,33500,33500,31000,31000,310051.686
08. Dez. 20220,33500,33500,32000,32000,320048.400
07. Dez. 20220,33000,34000,33000,34000,340019.000
06. Dez. 20220,32500,33000,32500,33000,330057.500
05. Dez. 20220,35500,35500,34500,34500,345023.500
02. Dez. 20220,35500,36000,35500,36000,360073.104
01. Dez. 20220,35000,36000,35000,36000,360048.000
30. Nov. 20220,33500,34000,33500,34000,340070.200
29. Nov. 20220,34000,34500,33500,33500,335081.750
28. Nov. 20220,33500,37500,32000,37500,3750104.413
25. Nov. 20220,33000,33500,32500,33500,335035.017
24. Nov. 20220,33500,33500,33500,33500,3350-
23. Nov. 20220,35500,35500,33500,33500,335024.538
22. Nov. 20220,34000,34000,34000,34000,3400-
21. Nov. 20220,35500,36000,34000,34000,340060.600
18. Nov. 20220,35500,35500,35500,35500,355012.500
17. Nov. 20220,35000,36000,35000,35000,350032.000
16. Nov. 20220,39000,42500,35000,37000,3700140.850
15. Nov. 20220,35000,43000,35000,40000,4000145.154
14. Nov. 20220,33000,34000,33000,34000,340029.400
11. Nov. 20220,33000,33000,32000,33000,330049.500
10. Nov. 20220,30000,34000,30000,32000,320082.850
09. Nov. 20220,30000,31500,30000,30000,300028.400
08. Nov. 20220,28500,31000,28000,31000,310040.400
07. Nov. 20220,28000,28500,28000,28500,28509.653
04. Nov. 20220,29000,31000,27500,27500,2750133.000
03. Nov. 20220,29500,29500,27500,27500,275031.000
02. Nov. 20220,31500,31500,31500,31500,3150-
01. Nov. 20220,28000,31500,28000,31500,31507.729
31. Okt. 20220,29000,29000,29000,29000,29002.000
28. Okt. 20220,31500,31500,28500,30500,305033.500
27. Okt. 20220,31500,31500,31000,31500,31506.500
26. Okt. 20220,30500,32000,30000,32000,320017.115
25. Okt. 20220,31000,31000,31000,31000,31009.900
24. Okt. 20220,31500,32000,31000,31000,31004.400
21. Okt. 20220,27500,32000,27500,32000,320013.250
20. Okt. 20220,30000,30000,30000,30000,30003.500
19. Okt. 20220,28000,32000,28000,30500,305037.425
18. Okt. 20220,28000,28500,28000,28500,285012.800
17. Okt. 20220,29000,30500,28500,30000,300044.000
14. Okt. 20220,28500,28500,28000,28000,280016.833
13. Okt. 20220,30000,30000,28000,29500,295012.700
12. Okt. 20220,30500,30500,28000,30000,300026.944
11. Okt. 20220,31500,32000,31500,32000,320011.165
07. Okt. 20220,34000,34000,34000,34000,3400-
06. Okt. 20220,34000,34000,34000,34000,3400-
05. Okt. 20220,34000,34000,34000,34000,340020.000
04. Okt. 20220,32500,34000,32500,34000,340054.600
03. Okt. 20220,31000,32000,30000,32000,320055.800
30. Sept. 20220,28500,31000,28500,30500,305046.250
29. Sept. 20220,28000,29000,26500,29000,290037.800
28. Sept. 20220,26000,27500,25000,27500,275084.250
27. Sept. 20220,29000,29000,26000,26000,260043.510
26. Sept. 20220,31000,31000,28500,28500,285034.276
23. Sept. 20220,31500,33000,31000,31000,310068.482
22. Sept. 20220,35500,35500,35000,35500,355056.400
21. Sept. 20220,32000,32000,32000,32000,32002.500
20. Sept. 20220,31000,32000,31000,32000,320012.000
19. Sept. 20220,30000,31500,30000,31500,315016.500
16. Sept. 20220,30000,30000,30000,30000,300013.386
15. Sept. 20220,31500,31500,28000,30000,3000108.344
14. Sept. 20220,32000,35000,32000,33000,330047.200
13. Sept. 20220,34500,37000,31500,31500,315032.752
12. Sept. 20220,35000,36000,35000,36000,360017.300
09. Sept. 20220,33500,35000,33500,35000,350071.203
08. Sept. 20220,31500,31500,30000,30000,300053.803
07. Sept. 20220,32000,33000,32000,33000,330013.801
06. Sept. 20220,31500,32000,31500,32000,32003.300
02. Sept. 20220,34000,34000,31000,32000,320013.500
01. Sept. 20220,32000,32000,32000,32000,32003.402
31. Aug. 20220,34500,34500,34500,34500,3450-
30. Aug. 20220,35500,35500,34500,34500,345044.160
29. Aug. 20220,35500,35500,35000,35500,355015.400
26. Aug. 20220,38500,38500,37000,37000,37007.680
25. Aug. 20220,34500,36500,34500,36500,36507.051
24. Aug. 20220,35000,35500,33500,35000,3500133.600
23. Aug. 20220,30500,35000,30500,35000,350015.000
22. Aug. 20220,34000,34000,30500,32000,320077.100
19. Aug. 20220,37500,37500,33000,33000,330092.400
18. Aug. 20220,36000,37500,36000,37000,370020.515
17. Aug. 20220,36500,38500,36500,38500,385012.201
16. Aug. 20220,40000,40000,40000,40000,4000-
15. Aug. 20220,39000,40000,39000,40000,40009.100
12. Aug. 20220,39000,41000,37500,40000,400042.673
11. Aug. 20220,37500,38000,37500,38000,38004.575
10. Aug. 20220,38500,38500,38500,38500,38503.810
09. Aug. 20220,42000,42000,38000,38000,38006.250
08. Aug. 20220,40500,44000,40500,41000,410030.375
05. Aug. 20220,39000,40000,37000,40000,400075.544
04. Aug. 20220,40000,42500,40000,41500,415013.476
03. Aug. 20220,42000,42000,42000,42000,420016.000
02. Aug. 20220,40000,44000,40000,42500,4250144.100
29. Juli 20220,37000,40000,37000,39000,390047.950
28. Juli 20220,34000,38000,34000,37000,370068.200
27. Juli 20220,32000,32000,32000,32000,32002.644
26. Juli 20220,34500,34500,34500,34500,3450-
25. Juli 20220,34500,34500,34500,34500,34503.681
22. Juli 20220,33500,33500,32500,32500,325019.057
21. Juli 20220,34000,34000,34000,34000,34002.600
20. Juli 20220,35000,35000,34000,34000,340015.293
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...