Deutsche Märkte schließen in 7 Stunden 19 Minuten

GR Engineering Services Limited (GNG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,2700+0,0200 (+0,89%)
Börsenschluss: 04:10PM AEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,25002,28002,24002,27002,270041.764
08. Mai 20242,28002,28002,24002,25002,2500102.635
07. Mai 20242,27002,28002,26002,27002,270062.863
06. Mai 20242,27002,27002,24002,24002,240047.534
03. Mai 20242,28002,28002,25002,25002,250079.405
02. Mai 20242,26002,27002,23002,23002,230068.913
01. Mai 20242,26002,29002,24002,25002,250081.938
30. Apr. 20242,27002,29002,26002,29002,290096.070
29. Apr. 20242,25002,27002,25002,25002,2500106.988
26. Apr. 20242,23002,27002,22002,24002,2400184.323
24. Apr. 20242,23002,24002,22002,22002,220082.243
23. Apr. 20242,24002,24002,21002,22002,2200180.271
22. Apr. 20242,25002,25002,22502,23002,230069.518
19. Apr. 20242,24002,24002,22002,23002,2300146.242
18. Apr. 20242,23002,25002,23002,24002,240030.688
17. Apr. 20242,25002,27002,22002,23002,2300284.393
16. Apr. 20242,25002,26002,24002,24002,2400112.136
15. Apr. 20242,30002,30002,24002,24002,2400247.002
12. Apr. 20242,27002,30002,25002,30002,3000102.280
11. Apr. 20242,28002,28002,25002,27002,270061.667
10. Apr. 20242,27002,28002,25002,27002,270066.559
09. Apr. 20242,26002,28002,25002,25002,250097.268
08. Apr. 20242,26002,28002,26002,26002,2600288.367
05. Apr. 20242,27002,28002,26002,27002,270076.182
04. Apr. 20242,26002,28002,26002,26002,260035.704
03. Apr. 20242,26002,28002,25002,25002,250065.383
02. Apr. 20242,28002,28002,25002,28002,280077.274
28. März 20242,26002,28002,25002,28002,280013.270
27. März 20242,29002,29002,24002,26002,260079.963
26. März 20242,26002,30002,25002,30002,300077.076
25. März 20242,26002,27002,24002,25002,2500108.461
22. März 20242,25002,27002,24002,25002,250054.016
21. März 20242,26002,30002,22002,25002,2500177.002
20. März 20242,23002,26002,22002,26002,260039.617
19. März 20242,24002,24002,21002,23002,2300195.222
18. März 20242,22002,25002,21002,24002,240041.787
15. März 20242,26002,28002,23002,25002,2500272.993
14. März 20242,28002,29002,26002,26002,2600159.067
13. März 20242,26002,29002,24002,27002,2700443.463
12. März 20242,24002,26002,23002,25002,2500318.879
11. März 20242,24002,26002,21002,25002,250099.866
08. März 20242,29002,29002,23002,24002,240046.343
07. März 20242,25002,26002,23002,25002,250022.411
06. März 20242,19002,28002,14002,25002,2500248.851
05. März 20242,25002,25002,18002,19002,1900146.333
04. März 20242,38002,38002,25002,25002,2500311.029
04. März 20240.09 Dividende
01. März 20242,40002,45002,38002,39002,3000568.015
29. Feb. 20242,32002,37002,30002,35002,2615449.550
28. Feb. 20242,30002,35002,30002,31002,2230137.906
27. Feb. 20242,30002,33002,28002,30002,2134277.958
26. Feb. 20242,29002,31002,28002,30002,2134131.851
23. Feb. 20242,35002,35002,28002,28002,1941103.316
22. Feb. 20242,28002,39002,24002,33002,2423352.111
21. Feb. 20242,29002,29002,23002,25002,165392.526
20. Feb. 20242,26002,34002,26002,29002,2038118.342
19. Feb. 20242,32002,32002,25002,25002,165378.910
16. Feb. 20242,16002,27002,14002,26002,1749556.802
15. Feb. 20242,35002,36002,12002,15002,0690652.471
14. Feb. 20242,40002,41002,35002,36002,2711109.850
13. Feb. 20242,45002,45002,38002,38002,290485.440
12. Feb. 20242,39002,45002,36002,45002,357763.673
09. Feb. 20242,39002,41002,37002,37002,280882.994
08. Feb. 20242,34002,40002,34002,37002,280883.387
07. Feb. 20242,35002,36002,32002,35002,261593.779
06. Feb. 20242,39002,39002,32002,35002,261595.303
05. Feb. 20242,40002,40002,37002,39002,300093.395
02. Feb. 20242,34002,42002,34002,38002,2904148.705
01. Feb. 20242,39002,42002,32002,32002,2326245.214
31. Jan. 20242,41002,45002,37002,40002,309685.534
30. Jan. 20242,36002,45002,36002,37002,2808114.503
29. Jan. 20242,36002,38002,35002,37002,280857.551
25. Jan. 20242,35002,40002,35002,35002,2615133.045
24. Jan. 20242,43002,43002,35002,37002,2808117.891
23. Jan. 20242,45002,45002,38002,43002,3385134.811
22. Jan. 20242,40002,45002,37002,45002,3577127.693
19. Jan. 20242,38002,40002,38002,39002,3000167.644
18. Jan. 20242,37002,39002,36002,36002,271132.359
17. Jan. 20242,35002,39002,35002,36002,271178.157
16. Jan. 20242,31002,35002,30002,35002,261540.805
15. Jan. 20242,34002,35002,32002,34002,251929.945
12. Jan. 20242,34002,35002,32002,34002,251913.092
11. Jan. 20242,31002,37002,29002,35002,2615101.325
10. Jan. 20242,31002,31002,26002,31002,223083.687
09. Jan. 20242,27502,32002,26002,32002,232641.285
08. Jan. 20242,28002,28502,22002,25002,1653184.804
05. Jan. 20242,34002,35002,27002,28002,1941100.599
04. Jan. 20242,34002,36002,32002,36002,271128.184
03. Jan. 20242,30002,35002,25002,35002,261565.528
02. Jan. 20242,22002,32002,22002,31002,2230140.739
29. Dez. 20232,23002,25002,20002,22002,1364114.715
28. Dez. 20232,27002,27002,20002,23002,1460195.559
27. Dez. 20232,29002,31002,27002,27002,1845135.522
22. Dez. 20232,30002,31002,28002,29002,203886.806
21. Dez. 20232,32002,37002,30002,31002,223049.378
20. Dez. 20232,38002,38002,32002,32002,232659.502
19. Dez. 20232,34002,38002,31002,38002,290482.230
18. Dez. 20232,34002,35002,32002,33002,242347.657
15. Dez. 20232,30502,35002,30002,35002,2615116.657
14. Dez. 20232,30002,31002,30002,30002,213461.760
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...