Deutsche Märkte öffnen in 4 Stunden 51 Minuten

Fosterville South Exploration Ltd. (FSX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2750+0,0150 (+5,77%)
Börsenschluss: 03:46PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
19. Juli 20220,33500,34500,33500,34500,345015.500
18. Juli 20220,32000,34500,32000,33500,3350136.243
15. Juli 20220,33000,33000,33000,33000,33002.900
14. Juli 20220,30000,33000,29000,33000,3300153.750
13. Juli 20220,31000,32000,31000,32000,320026.500
12. Juli 20220,32000,33500,30000,30500,305084.490
11. Juli 20220,33500,33500,31500,31500,315024.899
08. Juli 20220,34000,34000,31500,33000,330061.585
07. Juli 20220,35000,35000,35000,35000,35007.100
06. Juli 20220,35000,35000,35000,35000,35002.000
05. Juli 20220,36500,37000,32500,34000,340096.200
04. Juli 20220,37000,37000,37000,37000,3700-
30. Juni 20220,37000,37000,37000,37000,37003.100
29. Juni 20220,39000,39000,37000,38000,380039.255
28. Juni 20220,37000,39000,37000,38500,385035.676
27. Juni 20220,38500,39000,38000,39000,390031.000
24. Juni 20220,36500,37500,36000,37000,370078.161
23. Juni 20220,38500,38500,35000,36000,3600194.496
22. Juni 20220,41500,41500,37000,39500,395086.850
21. Juni 20220,40000,40000,39000,40000,400041.000
20. Juni 20220,39000,44000,39000,44000,440010.000
17. Juni 20220,40500,43000,40000,42500,425030.291
16. Juni 20220,40500,43500,39500,43000,430072.930
15. Juni 20220,40000,40500,39000,40500,405037.970
14. Juni 20220,41000,41000,40500,40500,40507.690
13. Juni 20220,47500,47500,41000,43000,430026.558
10. Juni 20220,39500,47000,39500,46000,4600210.290
09. Juni 20220,39500,39500,39000,39000,39004.000
08. Juni 20220,40000,41500,40000,40000,400028.470
07. Juni 20220,38500,41500,38500,41500,4150130.600
06. Juni 20220,41500,41500,38500,39500,3950199.899
03. Juni 20220,42000,42000,41000,41000,410038.500
02. Juni 20220,41500,42500,41000,41000,410032.061
01. Juni 20220,42500,42500,40500,40500,405034.093
31. Mai 20220,41000,41000,41000,41000,4100500
30. Mai 20220,42000,44500,40000,41000,4100134.300
27. Mai 20220,41000,42500,38500,39000,3900172.415
26. Mai 20220,40000,43500,40000,43000,430062.350
25. Mai 20220,41000,41000,38500,39000,390048.000
24. Mai 20220,41000,41000,38000,38000,3800141.240
20. Mai 20220,40500,41000,40000,40000,400035.500
19. Mai 20220,40500,42000,38500,39000,3900102.800
18. Mai 20220,41500,44000,40000,40000,400062.302
17. Mai 20220,40500,44000,39500,40000,4000139.970
16. Mai 20220,43500,43500,41000,41000,410062.500
13. Mai 20220,44000,44500,41000,44000,440025.800
12. Mai 20220,45000,45000,42000,45000,4500143.761
11. Mai 20220,45000,49000,45000,45000,4500166.467
10. Mai 20220,51000,51000,44000,44000,4400186.475
09. Mai 20220,49000,51000,48000,51000,5100230.258
06. Mai 20220,50000,51000,50000,50000,500016.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...