Deutsche Märkte schließen in 3 Stunden 49 Minuten

Gold X Mining Corp. (GLDX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,5500-0,0600 (-1,66%)
Börsenschluss: 3:57PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 2021------
10. Mai 20213,57003,63003,55003,55003,5500179.600
07. Mai 20213,52003,65003,51003,61003,610099.600
06. Mai 20213,41003,55003,41003,51003,510093.700
05. Mai 20213,45003,45003,40003,43003,430056.900
04. Mai 20213,50003,53003,41003,46003,4600181.700
03. Mai 20213,50003,59003,46003,55003,5500242.300
30. Apr. 20213,52003,55003,50003,51003,510083.500
29. Apr. 20213,57003,65003,55003,57003,5700221.700
28. Apr. 20213,63003,70003,62003,67003,670091.800
27. Apr. 20213,72003,72003,67003,69003,690059.700
26. Apr. 20213,73003,74003,70003,72003,720070.300
23. Apr. 20213,67003,75003,67003,70003,7000100.600
22. Apr. 20213,75003,75003,64003,65003,650076.200
21. Apr. 20213,71003,76003,70003,70003,7000293.500
20. Apr. 20213,73003,75003,69003,70003,700087.700
19. Apr. 20213,80003,85003,73003,73003,7300129.000
16. Apr. 20213,84003,95003,81003,84003,840093.400
15. Apr. 20213,71003,91003,71003,82003,8200120.200
14. Apr. 20213,80003,81003,73003,77003,770028.100
13. Apr. 20213,68003,85003,68003,85003,8500163.500
12. Apr. 20213,86003,89003,68003,72003,7200110.100
09. Apr. 20213,95003,95003,85003,86003,860066.100
08. Apr. 20213,89003,95003,89003,95003,9500133.300
07. Apr. 20213,81003,97003,81003,86003,8600189.800
06. Apr. 20213,82003,90003,80003,85003,8500177.200
05. Apr. 20213,89003,89003,80003,83003,830085.600
01. Apr. 20213,67003,89003,59003,88003,8800195.200
31. März 20213,56003,71003,55003,71003,7100137.800
30. März 20213,57003,60003,53003,58003,580068.400
29. März 20213,67003,67003,57003,65003,650062.100
26. März 20213,59003,72003,49003,69003,6900210.200
25. März 20213,66003,72003,55003,60003,6000132.800
24. März 20213,68003,73003,57003,69003,6900128.700
23. März 20213,76003,80003,67003,68003,6800184.400
22. März 20213,82003,96003,79003,80003,8000735.100
19. März 20213,93004,00003,88003,88003,8800554.300
18. März 20213,88004,00003,88004,00004,0000332.600
17. März 20213,74003,99003,71003,99003,99001.254.300
16. März 20213,72003,80003,68003,79003,7900486.600
15. März 20213,89003,90003,45003,73003,73001.889.100
12. März 20212,92002,95002,87002,94002,94008.300
11. März 20212,89002,95002,85002,94002,940048.800
10. März 20212,86002,92002,86002,92002,920020.600
09. März 20212,77002,89002,76002,89002,890016.100
08. März 20212,75002,85002,65002,73002,730062.100
05. März 20212,88002,88002,67002,73002,730037.700
04. März 20212,82002,84002,75002,76002,760050.500
03. März 20212,84002,86002,81002,82002,820068.300
02. März 20212,80002,90002,77002,82002,820045.400
01. März 20212,75002,79002,72002,78002,780072.900
26. Feb. 20212,88002,88002,66002,74002,740066.500
25. Feb. 20212,83002,85002,75002,80002,800053.900
24. Feb. 20213,00003,00002,88002,88002,880038.300
23. Feb. 20213,00003,10002,96002,98002,980079.800
22. Feb. 20212,84002,96002,80002,92002,920077.800
19. Feb. 20212,94002,94002,79002,81002,810050.000
18. Feb. 20212,95002,95002,78002,82002,820037.600
17. Feb. 20212,88002,99002,87002,90002,900033.600
16. Feb. 20212,87002,98002,80002,88002,880031.700
12. Feb. 20212,91002,95002,88002,88002,880012.400
11. Feb. 20212,88002,96002,86002,89002,890041.900
10. Feb. 20212,82002,86002,75002,86002,860055.300
09. Feb. 20212,78002,90002,78002,89002,890047.900
08. Feb. 20212,76002,80002,66002,75002,750034.600
05. Feb. 20212,71002,82002,63002,74002,740024.800
04. Feb. 20212,80002,80002,63002,70002,700021.600
03. Feb. 20212,65002,89002,65002,80002,800075.000
02. Feb. 20212,83002,83002,50002,64002,6400112.200
01. Feb. 20212,95002,96002,73002,77002,7700252.600
29. Jan. 20212,92002,96002,85002,94002,940026.400
28. Jan. 20212,79002,89002,69002,83002,830086.300
27. Jan. 20212,96002,96002,75002,80002,8000102.100
26. Jan. 20213,01003,10002,93002,93002,930052.400
25. Jan. 20213,24003,24002,99003,03003,030035.300
22. Jan. 20213,17003,20003,06003,14003,140034.900
21. Jan. 20213,34003,34003,20003,26003,260023.700
20. Jan. 20213,36003,36003,21003,28003,280031.700
19. Jan. 20213,38003,41003,29003,37003,370025.400
18. Jan. 20213,49003,49003,35003,38003,380032.300
15. Jan. 20213,33003,45003,25003,40003,4000180.700
14. Jan. 20212,96003,45002,96003,40003,400096.500
13. Jan. 20213,04003,04002,87002,95002,950061.300
12. Jan. 20212,96003,09002,94002,99002,990040.000
11. Jan. 20213,15003,20002,95002,96002,960062.100
08. Jan. 20213,26003,28003,15003,15003,150099.000
07. Jan. 20213,26003,30003,23003,30003,300040.500
06. Jan. 20213,34003,39003,22003,29003,290056.700
05. Jan. 20213,23003,35003,23003,32003,320088.200
04. Jan. 20213,40003,44003,20003,20003,2000265.000
31. Dez. 20203,48003,54003,39003,39003,390022.200
30. Dez. 20203,45003,50003,39003,45003,450029.700
29. Dez. 20203,50003,55003,45003,45003,450084.600
24. Dez. 20203,38003,45003,38003,45003,450042.900
23. Dez. 20203,47003,47003,33003,38003,380052.300
22. Dez. 20203,21003,44003,21003,37003,3700102.300
21. Dez. 20203,24003,25003,15003,20003,200038.400
18. Dez. 20203,27003,27003,20003,25003,250047.700
17. Dez. 20203,20003,31003,16003,24003,240075.100
16. Dez. 20203,24003,24003,16003,17003,170035.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...