Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -3,70 (-0,22%) EUR/USD
0,9802 -0,0017 (-0,1764%) BTC-EUR
19.683,22 -132,32 (-0,67%)
Grange Resources Limited (GRR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 05:10PM AEDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2022 | - | - | - | - | - | - |
| 30. Sept. 2022 | 0,7150 | 0,7150 | 0,6950 | 0,7000 | 0,7000 | 2.430.336 |
| 29. Sept. 2022 | 0,7300 | 0,7300 | 0,6925 | 0,7200 | 0,7200 | 4.127.718 |
| 28. Sept. 2022 | 0,7250 | 0,7300 | 0,6850 | 0,7200 | 0,7200 | 4.428.665 |
| 27. Sept. 2022 | 0,6950 | 0,7350 | 0,6950 | 0,7250 | 0,7250 | 3.757.115 |
| 26. Sept. 2022 | 0,7450 | 0,7450 | 0,6950 | 0,7000 | 0,7000 | 4.082.324 |
| 23. Sept. 2022 | 0,7350 | 0,7550 | 0,7250 | 0,7500 | 0,7500 | 2.943.218 |
| 21. Sept. 2022 | 0,7400 | 0,7400 | 0,7100 | 0,7350 | 0,7350 | 3.427.367 |
| 20. Sept. 2022 | 0,7500 | 0,7725 | 0,7400 | 0,7400 | 0,7400 | 2.873.551 |
| 19. Sept. 2022 | 0,7600 | 0,7800 | 0,7400 | 0,7500 | 0,7500 | 3.152.845 |
| 16. Sept. 2022 | 0,7700 | 0,8000 | 0,7450 | 0,7450 | 0,7450 | 15.614.369 |
| 15. Sept. 2022 | 0,7750 | 0,8000 | 0,7600 | 0,7800 | 0,7800 | 4.276.878 |
| 14. Sept. 2022 | 0,7500 | 0,7775 | 0,7500 | 0,7600 | 0,7600 | 4.336.735 |
| 13. Sept. 2022 | 0,8300 | 0,8300 | 0,7800 | 0,7800 | 0,7800 | 5.084.329 |
| 12. Sept. 2022 | 0,8600 | 0,8700 | 0,8250 | 0,8500 | 0,8500 | 4.874.511 |
| 09. Sept. 2022 | 0,7900 | 0,8450 | 0,7850 | 0,8450 | 0,8450 | 5.543.980 |
| 08. Sept. 2022 | 0,7500 | 0,7850 | 0,7400 | 0,7850 | 0,7850 | 5.518.198 |
| 07. Sept. 2022 | 0,7500 | 0,7750 | 0,7300 | 0,7450 | 0,7450 | 6.440.334 |
| 06. Sept. 2022 | 0,7500 | 0,7650 | 0,7350 | 0,7550 | 0,7550 | 4.615.432 |
| 05. Sept. 2022 | 0,7450 | 0,7825 | 0,7250 | 0,7450 | 0,7450 | 7.378.587 |
| 02. Sept. 2022 | 0,8500 | 0,8500 | 0,7200 | 0,7400 | 0,7400 | 13.057.948 |
| 01. Sept. 2022 | 0,8700 | 0,8700 | 0,8350 | 0,8550 | 0,8550 | 7.120.687 |
| 31. Aug. 2022 | 0,8400 | 0,8850 | 0,8300 | 0,8800 | 0,8800 | 10.910.920 |
| 30. Aug. 2022 | 0,9850 | 1,0000 | 0,8450 | 0,8600 | 0,8600 | 19.758.629 |
| 29. Aug. 2022 | 1,2800 | 1,3000 | 0,9600 | 0,9750 | 0,9750 | 15.330.527 |
| 26. Aug. 2022 | 1,4000 | 1,4050 | 1,3400 | 1,3550 | 1,3550 | 3.226.056 |
| 25. Aug. 2022 | 1,3800 | 1,4250 | 1,3750 | 1,3800 | 1,3800 | 2.702.902 |
| 24. Aug. 2022 | 1,2650 | 1,4000 | 1,2650 | 1,4000 | 1,4000 | 7.527.533 |
| 23. Aug. 2022 | 1,2400 | 1,2700 | 1,2350 | 1,2500 | 1,2500 | 1.950.794 |
| 22. Aug. 2022 | 1,2500 | 1,2800 | 1,2300 | 1,2650 | 1,2650 | 2.158.366 |
| 19. Aug. 2022 | 1,2300 | 1,2800 | 1,2200 | 1,2650 | 1,2650 | 3.070.604 |
| 18. Aug. 2022 | 1,2350 | 1,2425 | 1,2125 | 1,2350 | 1,2350 | 1.535.830 |
| 17. Aug. 2022 | 1,3100 | 1,3200 | 1,2250 | 1,2300 | 1,2300 | 3.990.053 |
| 16. Aug. 2022 | 1,3050 | 1,3400 | 1,2900 | 1,3150 | 1,3150 | 3.490.530 |
| 15. Aug. 2022 | 1,2200 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 4.841.090 |
| 12. Aug. 2022 | 1,2000 | 1,2200 | 1,1950 | 1,2100 | 1,2100 | 1.677.380 |
| 11. Aug. 2022 | 1,2100 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 3.450.224 |
| 10. Aug. 2022 | 1,1800 | 1,2250 | 1,1800 | 1,2100 | 1,2100 | 3.913.726 |
| 09. Aug. 2022 | 1,2000 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | 2.101.385 |
| 08. Aug. 2022 | 1,1550 | 1,2000 | 1,1550 | 1,2000 | 1,2000 | 2.892.471 |
| 05. Aug. 2022 | 1,1300 | 1,1500 | 1,1150 | 1,1450 | 1,1450 | 2.400.399 |
| 04. Aug. 2022 | 1,1300 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 3.396.889 |
| 03. Aug. 2022 | 1,1500 | 1,1650 | 1,1150 | 1,1350 | 1,1350 | 3.503.951 |
| 02. Aug. 2022 | 1,1350 | 1,1650 | 1,1250 | 1,1650 | 1,1650 | 4.128.964 |
| 01. Aug. 2022 | 1,1600 | 1,1750 | 1,1300 | 1,1500 | 1,1500 | 4.082.516 |
| 29. Juli 2022 | 1,2000 | 1,2000 | 1,1175 | 1,1200 | 1,1200 | 3.687.957 |
| 28. Juli 2022 | 1,1850 | 1,2050 | 1,1650 | 1,2000 | 1,2000 | 3.411.292 |
| 27. Juli 2022 | 1,1600 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 3.608.390 |
| 26. Juli 2022 | 1,2900 | 1,3100 | 1,1400 | 1,1650 | 1,1650 | 8.621.657 |
| 25. Juli 2022 | 1,3150 | 1,3300 | 1,2950 | 1,3150 | 1,3150 | 2.503.441 |
| 22. Juli 2022 | 1,2800 | 1,2975 | 1,2450 | 1,2900 | 1,2900 | 2.993.365 |
| 21. Juli 2022 | 1,2350 | 1,2700 | 1,2250 | 1,2700 | 1,2700 | 2.805.054 |
| 20. Juli 2022 | 1,2000 | 1,2250 | 1,1900 | 1,2250 | 1,2250 | 2.879.833 |
| 19. Juli 2022 | 1,1800 | 1,2400 | 1,1600 | 1,1750 | 1,1750 | 3.430.967 |
| 18. Juli 2022 | 1,1300 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 3.988.147 |
| 15. Juli 2022 | 1,1250 | 1,1450 | 1,1200 | 1,1300 | 1,1300 | 1.996.290 |
| 14. Juli 2022 | 1,1650 | 1,2000 | 1,1550 | 1,1600 | 1,1600 | 2.554.208 |
| 13. Juli 2022 | 1,1250 | 1,1500 | 1,1050 | 1,1500 | 1,1500 | 2.376.593 |
| 12. Juli 2022 | 1,1500 | 1,1500 | 1,1150 | 1,1350 | 1,1350 | 1.631.432 |
| 11. Juli 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1500 | 1,1500 | 1.288.257 |
| 08. Juli 2022 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 1.724.930 |
| 07. Juli 2022 | 1,1300 | 1,1500 | 1,1025 | 1,1450 | 1,1450 | 3.311.807 |
| 06. Juli 2022 | 1,1400 | 1,1700 | 1,1050 | 1,1050 | 1,1050 | 3.717.845 |
| 05. Juli 2022 | 1,1500 | 1,1800 | 1,1200 | 1,1650 | 1,1650 | 3.515.097 |
| 04. Juli 2022 | 1,2200 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 2.650.758 |
| 01. Juli 2022 | 1,2600 | 1,2850 | 1,2450 | 1,2450 | 1,2450 | 2.130.524 |
| 30. Juni 2022 | 1,3150 | 1,3350 | 1,2650 | 1,2650 | 1,2650 | 2.092.420 |
| 29. Juni 2022 | 1,3000 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 2.196.767 |
| 28. Juni 2022 | 1,3000 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 3.847.274 |
| 27. Juni 2022 | 1,2250 | 1,2800 | 1,2250 | 1,2550 | 1,2550 | 3.436.035 |
| 24. Juni 2022 | 1,1650 | 1,2300 | 1,1650 | 1,2000 | 1,2000 | 2.814.164 |
| 23. Juni 2022 | 1,2000 | 1,2150 | 1,1500 | 1,1800 | 1,1800 | 4.211.148 |
| 22. Juni 2022 | 1,3200 | 1,3250 | 1,2300 | 1,2400 | 1,2400 | 4.143.048 |
| 21. Juni 2022 | 1,2400 | 1,3100 | 1,2300 | 1,3100 | 1,3100 | 7.007.968 |
| 20. Juni 2022 | 1,3850 | 1,4000 | 1,2350 | 1,2350 | 1,2350 | 5.833.411 |
| 17. Juni 2022 | 1,4350 | 1,4700 | 1,3775 | 1,4250 | 1,4250 | 4.265.856 |
| 16. Juni 2022 | 1,5000 | 1,5250 | 1,4675 | 1,5100 | 1,5100 | 3.017.537 |
| 15. Juni 2022 | 1,4100 | 1,4500 | 1,4000 | 1,4350 | 1,4350 | 3.921.315 |
| 14. Juni 2022 | 1,5000 | 1,5200 | 1,4150 | 1,4350 | 1,4350 | 8.199.535 |
| 10. Juni 2022 | 1,6750 | 1,6750 | 1,5900 | 1,6200 | 1,6200 | 4.288.820 |
| 09. Juni 2022 | 1,7700 | 1,7900 | 1,7050 | 1,7050 | 1,7050 | 3.514.312 |
| 08. Juni 2022 | 1,7150 | 1,7700 | 1,7100 | 1,7650 | 1,7650 | 3.678.459 |
| 07. Juni 2022 | 1,6700 | 1,7150 | 1,6700 | 1,6900 | 1,6900 | 3.891.463 |
| 06. Juni 2022 | 1,6800 | 1,7000 | 1,6550 | 1,6700 | 1,6700 | 1.645.319 |
| 03. Juni 2022 | 1,6650 | 1,7200 | 1,6600 | 1,6900 | 1,6900 | 3.657.554 |
| 02. Juni 2022 | 1,5700 | 1,6300 | 1,5600 | 1,6100 | 1,6100 | 2.313.813 |
| 01. Juni 2022 | 1,6050 | 1,6050 | 1,5300 | 1,5750 | 1,5750 | 4.974.794 |
| 31. Mai 2022 | 1,6150 | 1,6750 | 1,6000 | 1,6450 | 1,6450 | 27.338.212 |
| 30. Mai 2022 | 1,5800 | 1,6200 | 1,5725 | 1,5850 | 1,5850 | 2.936.588 |
| 27. Mai 2022 | 1,5600 | 1,5850 | 1,5250 | 1,5500 | 1,5500 | 3.223.735 |
| 26. Mai 2022 | 1,6000 | 1,6150 | 1,5200 | 1,5600 | 1,5600 | 3.795.158 |
| 25. Mai 2022 | 1,7200 | 1,7200 | 1,5250 | 1,5800 | 1,5800 | 9.273.747 |
| 24. Mai 2022 | 1,6200 | 1,7350 | 1,6100 | 1,6900 | 1,6900 | 8.909.445 |
| 23. Mai 2022 | 1,5900 | 1,6650 | 1,5900 | 1,6000 | 1,6000 | 5.116.222 |
| 20. Mai 2022 | 1,4500 | 1,5550 | 1,4500 | 1,5450 | 1,5450 | 4.574.261 |
| 19. Mai 2022 | 1,3500 | 1,4500 | 1,3050 | 1,4450 | 1,4450 | 4.832.141 |
| 18. Mai 2022 | 1,3600 | 1,4375 | 1,3500 | 1,4200 | 1,4200 | 8.211.038 |
| 17. Mai 2022 | 1,2750 | 1,3450 | 1,2650 | 1,3250 | 1,3250 | 2.987.689 |
| 16. Mai 2022 | 1,2400 | 1,2850 | 1,2350 | 1,2650 | 1,2650 | 4.809.824 |
| 13. Mai 2022 | 1,1800 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 2.755.440 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
