Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.889,92 +74,00 (+0,20%) Gold
2.312,10 +9,20 (+0,40%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
53.756,32 -3.536,67 (-6,17%)
Genesis Minerals Limited (GMD.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,6950 | 1,7050 | 1,6650 | 1,6800 | 1,6800 | 3.576.674 |
| 30. Apr. 2024 | 1,8100 | 1,8250 | 1,7600 | 1,7600 | 1,7600 | 3.946.963 |
| 29. Apr. 2024 | 1,7650 | 1,7900 | 1,7450 | 1,7700 | 1,7700 | 4.009.696 |
| 26. Apr. 2024 | 1,7700 | 1,8000 | 1,7400 | 1,7550 | 1,7550 | 2.759.603 |
| 24. Apr. 2024 | 1,7700 | 1,7925 | 1,7550 | 1,7650 | 1,7650 | 2.382.639 |
| 23. Apr. 2024 | 1,7700 | 1,7850 | 1,7200 | 1,7450 | 1,7450 | 5.181.040 |
| 22. Apr. 2024 | 1,8950 | 1,9050 | 1,8250 | 1,8350 | 1,8350 | 4.313.971 |
| 19. Apr. 2024 | 1,8100 | 1,8900 | 1,7950 | 1,8750 | 1,8750 | 6.371.401 |
| 18. Apr. 2024 | 1,8700 | 1,9000 | 1,8150 | 1,8250 | 1,8250 | 5.565.001 |
| 17. Apr. 2024 | 1,8550 | 1,8950 | 1,8500 | 1,8800 | 1,8800 | 4.152.897 |
| 16. Apr. 2024 | 1,8700 | 1,8950 | 1,8375 | 1,8450 | 1,8450 | 4.579.608 |
| 15. Apr. 2024 | 1,9350 | 1,9550 | 1,8950 | 1,8950 | 1,8950 | 4.048.275 |
| 12. Apr. 2024 | 1,9450 | 2,0100 | 1,9425 | 1,9850 | 1,9850 | 8.903.904 |
| 11. Apr. 2024 | 1,8900 | 1,9450 | 1,8900 | 1,9150 | 1,9150 | 7.741.608 |
| 10. Apr. 2024 | 1,9350 | 1,9450 | 1,9150 | 1,9450 | 1,9450 | 4.628.780 |
| 09. Apr. 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 3.540.812 |
| 08. Apr. 2024 | 1,9000 | 1,9575 | 1,8650 | 1,9450 | 1,9450 | 5.892.530 |
| 05. Apr. 2024 | 1,8900 | 1,8900 | 1,8450 | 1,8550 | 1,8550 | 2.074.935 |
| 04. Apr. 2024 | 1,9350 | 1,9450 | 1,8900 | 1,9100 | 1,9100 | 4.594.397 |
| 03. Apr. 2024 | 1,9500 | 1,9600 | 1,9000 | 1,9050 | 1,9050 | 5.275.902 |
| 02. Apr. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9350 | 1,9350 | 4.531.981 |
| 28. März 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8550 | 1,8550 | 4.851.252 |
| 27. März 2024 | 1,7700 | 1,8050 | 1,7200 | 1,8050 | 1,8050 | 5.035.994 |
| 26. März 2024 | 1,8450 | 1,8525 | 1,7600 | 1,7600 | 1,7600 | 4.461.553 |
| 25. März 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 7.330.768 |
| 22. März 2024 | 1,8200 | 1,8350 | 1,7500 | 1,8000 | 1,8000 | 10.425.068 |
| 21. März 2024 | 1,9400 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 6.933.544 |
| 20. März 2024 | 1,8850 | 1,8850 | 1,8450 | 1,8800 | 1,8800 | 2.415.019 |
| 19. März 2024 | 1,8950 | 1,8950 | 1,8425 | 1,8850 | 1,8850 | 4.077.010 |
| 18. März 2024 | 1,9100 | 1,9200 | 1,8400 | 1,8650 | 1,8650 | 2.919.565 |
| 15. März 2024 | 1,8900 | 1,9600 | 1,8850 | 1,9200 | 1,9200 | 18.629.142 |
| 14. März 2024 | 1,9150 | 1,9500 | 1,8675 | 1,8950 | 1,8950 | 10.001.669 |
| 13. März 2024 | 1,8900 | 1,9100 | 1,8375 | 1,8900 | 1,8900 | 4.131.043 |
| 12. März 2024 | 1,8850 | 1,9150 | 1,8700 | 1,8950 | 1,8950 | 2.929.826 |
| 11. März 2024 | 1,8800 | 1,9050 | 1,8400 | 1,8700 | 1,8700 | 3.768.559 |
| 08. März 2024 | 1,9150 | 1,9200 | 1,8375 | 1,8600 | 1,8600 | 9.868.667 |
| 07. März 2024 | 1,8750 | 1,9850 | 1,8750 | 1,9175 | 1,9175 | 5.799.370 |
| 06. März 2024 | 1,8200 | 1,8650 | 1,8200 | 1,8550 | 1,8550 | 7.716.550 |
| 05. März 2024 | 1,7450 | 1,8400 | 1,7250 | 1,8250 | 1,8250 | 9.633.247 |
| 04. März 2024 | 1,6250 | 1,7200 | 1,6250 | 1,7000 | 1,7000 | 4.861.599 |
| 01. März 2024 | 1,5450 | 1,5800 | 1,5450 | 1,5800 | 1,5800 | 4.123.606 |
| 29. Feb. 2024 | 1,5700 | 1,5700 | 1,4800 | 1,5300 | 1,5300 | 8.050.733 |
| 28. Feb. 2024 | 1,5900 | 1,6150 | 1,5700 | 1,5750 | 1,5750 | 2.456.865 |
| 27. Feb. 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 3.126.639 |
| 26. Feb. 2024 | 1,5900 | 1,6250 | 1,5850 | 1,6100 | 1,6100 | 1.607.070 |
| 23. Feb. 2024 | 1,5400 | 1,5650 | 1,5400 | 1,5600 | 1,5600 | 1.040.570 |
| 22. Feb. 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5550 | 1,5550 | 1.506.630 |
| 21. Feb. 2024 | 1,5550 | 1,5950 | 1,5500 | 1,5650 | 1,5650 | 3.117.698 |
| 20. Feb. 2024 | 1,5300 | 1,5425 | 1,5100 | 1,5400 | 1,5400 | 1.701.695 |
| 19. Feb. 2024 | 1,5250 | 1,5300 | 1,5050 | 1,5250 | 1,5250 | 1.991.462 |
| 16. Feb. 2024 | 1,5500 | 1,5700 | 1,5150 | 1,5250 | 1,5250 | 2.049.513 |
| 15. Feb. 2024 | 1,5150 | 1,5400 | 1,5000 | 1,5050 | 1,5050 | 3.057.429 |
| 14. Feb. 2024 | 1,5100 | 1,5325 | 1,4650 | 1,5200 | 1,5200 | 2.768.510 |
| 13. Feb. 2024 | 1,5650 | 1,6050 | 1,5500 | 1,5700 | 1,5700 | 1.876.695 |
| 12. Feb. 2024 | 1,5850 | 1,5850 | 1,5400 | 1,5400 | 1,5400 | 1.056.345 |
| 09. Feb. 2024 | 1,6000 | 1,6050 | 1,5500 | 1,5600 | 1,5600 | 2.444.717 |
| 08. Feb. 2024 | 1,6050 | 1,6500 | 1,5875 | 1,6100 | 1,6100 | 2.253.562 |
| 07. Feb. 2024 | 1,6000 | 1,6075 | 1,5700 | 1,6050 | 1,6050 | 1.511.881 |
| 06. Feb. 2024 | 1,6000 | 1,6200 | 1,5650 | 1,5850 | 1,5850 | 3.691.264 |
| 05. Feb. 2024 | 1,6450 | 1,6500 | 1,5850 | 1,6050 | 1,6050 | 4.138.295 |
| 02. Feb. 2024 | 1,6600 | 1,7400 | 1,6600 | 1,6950 | 1,6950 | 4.467.327 |
| 01. Feb. 2024 | 1,6000 | 1,6100 | 1,5350 | 1,6050 | 1,6050 | 2.991.972 |
| 31. Jan. 2024 | 1,5900 | 1,6350 | 1,5650 | 1,6250 | 1,6250 | 2.711.228 |
| 30. Jan. 2024 | 1,5650 | 1,6125 | 1,5450 | 1,6000 | 1,6000 | 2.171.692 |
| 29. Jan. 2024 | 1,5450 | 1,5650 | 1,4850 | 1,5550 | 1,5550 | 4.010.051 |
| 25. Jan. 2024 | 1,5850 | 1,5925 | 1,5450 | 1,5650 | 1,5650 | 2.059.437 |
| 24. Jan. 2024 | 1,5400 | 1,6200 | 1,5150 | 1,5850 | 1,5850 | 4.654.978 |
| 23. Jan. 2024 | 1,6100 | 1,6100 | 1,5200 | 1,5300 | 1,5300 | 2.114.082 |
| 22. Jan. 2024 | 1,6100 | 1,6250 | 1,5875 | 1,6050 | 1,6050 | 1.900.865 |
| 19. Jan. 2024 | 1,6200 | 1,6325 | 1,5900 | 1,6050 | 1,6050 | 1.678.880 |
| 18. Jan. 2024 | 1,5800 | 1,6175 | 1,5750 | 1,5900 | 1,5900 | 2.256.374 |
| 17. Jan. 2024 | 1,6000 | 1,6225 | 1,5750 | 1,6200 | 1,6200 | 2.833.768 |
| 16. Jan. 2024 | 1,6300 | 1,6650 | 1,6150 | 1,6500 | 1,6500 | 2.086.094 |
| 15. Jan. 2024 | 1,6350 | 1,6500 | 1,6300 | 1,6425 | 1,6425 | 355.360 |
| 12. Jan. 2024 | 1,6000 | 1,6250 | 1,5800 | 1,6200 | 1,6200 | 3.232.746 |
| 11. Jan. 2024 | 1,5850 | 1,6250 | 1,5600 | 1,6150 | 1,6150 | 2.875.643 |
| 10. Jan. 2024 | 1,6000 | 1,6100 | 1,5750 | 1,5900 | 1,5900 | 1.385.546 |
| 09. Jan. 2024 | 1,6400 | 1,6550 | 1,6000 | 1,6050 | 1,6050 | 2.406.963 |
| 08. Jan. 2024 | 1,6150 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 2.400.388 |
| 05. Jan. 2024 | 1,6450 | 1,6550 | 1,6200 | 1,6250 | 1,6250 | 2.081.757 |
| 04. Jan. 2024 | 1,6600 | 1,6775 | 1,6150 | 1,6250 | 1,6250 | 4.297.585 |
| 03. Jan. 2024 | 1,7050 | 1,7200 | 1,6850 | 1,6900 | 1,6900 | 2.163.181 |
| 02. Jan. 2024 | 1,7750 | 1,7775 | 1,7350 | 1,7400 | 1,7400 | 1.691.953 |
| 29. Dez. 2023 | 1,7850 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | 2.539.734 |
| 28. Dez. 2023 | 1,8400 | 1,8700 | 1,8150 | 1,8450 | 1,8450 | 2.534.432 |
| 27. Dez. 2023 | 1,7850 | 1,8650 | 1,7650 | 1,8350 | 1,8350 | 4.355.135 |
| 22. Dez. 2023 | 1,7700 | 1,7850 | 1,7450 | 1,7550 | 1,7550 | 1.380.152 |
| 21. Dez. 2023 | 1,7400 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 2.909.921 |
| 20. Dez. 2023 | 1,7550 | 1,7900 | 1,7400 | 1,7650 | 1,7650 | 4.014.985 |
| 19. Dez. 2023 | 1,7400 | 1,7575 | 1,7100 | 1,7250 | 1,7250 | 3.476.604 |
| 18. Dez. 2023 | 1,7500 | 1,7650 | 1,7150 | 1,7500 | 1,7500 | 2.686.120 |
| 15. Dez. 2023 | 1,7650 | 1,8000 | 1,7550 | 1,7950 | 1,7950 | 16.166.860 |
| 14. Dez. 2023 | 1,8600 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 7.118.592 |
| 13. Dez. 2023 | 1,6450 | 1,6700 | 1,6075 | 1,6650 | 1,6650 | 5.233.441 |
| 12. Dez. 2023 | 1,7750 | 1,7850 | 1,6600 | 1,6650 | 1,6650 | 7.927.053 |
| 11. Dez. 2023 | 1,7900 | 1,8300 | 1,7750 | 1,7750 | 1,7750 | 4.518.986 |
| 08. Dez. 2023 | 1,8450 | 1,8450 | 1,8000 | 1,8400 | 1,8400 | 4.391.841 |
| 07. Dez. 2023 | 1,8700 | 1,9100 | 1,8450 | 1,8550 | 1,8550 | 5.820.364 |
| 06. Dez. 2023 | 1,8700 | 1,9000 | 1,8150 | 1,8900 | 1,8900 | 4.518.814 |
| 05. Dez. 2023 | 1,8050 | 1,8900 | 1,7700 | 1,8900 | 1,8900 | 4.248.421 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
