Deutsche Märkte geschlossen

Jervois Mining Ltd. Registered (IHS.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1119-0,0030 (-2,61%)
Ab 01:51PM CET. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20230,16160,16160,16160,16160,1616-
02. Feb. 20230,15880,15880,15880,15880,1588-
01. Feb. 20230,16540,16540,16260,16260,1626-
31. Jan. 20230,14940,14940,14680,14680,1468-
30. Jan. 20230,16900,16900,16900,16900,1690-
27. Jan. 20230,19460,19460,19120,19120,1912-
26. Jan. 20230,19400,19400,19060,19060,1906-
25. Jan. 20230,19440,21400,19100,21400,214020.000
24. Jan. 20230,19200,19200,18920,18920,1892-
23. Jan. 20230,18700,18700,18700,18700,1870-
20. Jan. 20230,18100,18700,17840,18700,187013.000
19. Jan. 20230,19000,19000,19000,19000,1900-
18. Jan. 20230,19660,19660,19660,19660,1966-
17. Jan. 20230,18780,18780,18520,18520,1852-
16. Jan. 20230,19120,19120,18520,18520,1852-
13. Jan. 20230,19420,19420,18820,18820,1882-
12. Jan. 20230,19700,19700,19700,19700,1970-
11. Jan. 20230,20950,20950,20650,20650,2065-
10. Jan. 20230,19440,19440,19440,19440,1944-
09. Jan. 20230,19940,19940,19940,19940,1994-
06. Jan. 20230,19420,19420,19420,19420,1942-
05. Jan. 20230,20000,20000,20000,20000,2000-
04. Jan. 20230,18180,18180,18180,18180,1818-
03. Jan. 20230,16540,16540,16540,16540,1654-
02. Jan. 20230,16820,16820,16820,16820,1682-
30. Dez. 20220,16820,16820,16820,16820,1682-
29. Dez. 20220,15800,15800,15800,15800,1580-
28. Dez. 20220,16160,16160,16160,16160,1616-
27. Dez. 20220,16760,16760,16760,16760,16767.000
23. Dez. 20220,16640,16640,16400,16400,1640-
22. Dez. 20220,17340,17340,17340,17340,1734-
21. Dez. 20220,17200,17220,17200,17220,1722-
20. Dez. 20220,16380,17480,16380,17480,174816.000
19. Dez. 20220,16380,16380,16380,16380,1638-
16. Dez. 20220,16680,16680,16680,16680,1668-
15. Dez. 20220,17660,17660,16600,16600,166020.000
14. Dez. 20220,17560,18500,17560,18500,185015.000
13. Dez. 20220,19120,19120,19120,19120,1912-
12. Dez. 20220,19160,19160,19160,19160,1916-
09. Dez. 20220,20000,20000,20000,20000,2000-
08. Dez. 20220,20650,20650,20650,20650,2065-
07. Dez. 20220,19960,19960,19960,19960,1996-
06. Dez. 20220,19920,19920,19920,19920,1992-
05. Dez. 20220,22000,22000,22000,22000,2200-
02. Dez. 20220,23350,23350,23350,23350,2335-
01. Dez. 20220,24100,24100,24100,24100,2410-
30. Nov. 20220,23000,23000,23000,23000,2300-
29. Nov. 20220,21400,21400,21400,21400,2140-
28. Nov. 20220,24000,24000,24000,24000,24007.000
25. Nov. 20220,24000,24000,24000,24000,2400-
24. Nov. 20220,23500,24000,23500,24000,2400-
23. Nov. 20220,23500,24600,23500,24600,246020.000
22. Nov. 20220,23500,23500,23500,23500,2350-
21. Nov. 20220,23500,23500,23500,23500,2350-
18. Nov. 20220,23250,23250,23250,23250,2325-
17. Nov. 20220,23700,24500,23700,24500,2450-
16. Nov. 20220,25050,25050,25050,25050,2505-
15. Nov. 20220,25650,25650,25050,25050,2505-
14. Nov. 20220,30030,30030,30030,30030,3003-
11. Nov. 20220,30030,30030,30030,30030,3003-
10. Nov. 20220,30030,30030,30030,30030,3003-
09. Nov. 20220,30030,30030,30030,30030,3003-
08. Nov. 20220,30420,30420,30030,30030,3003-
07. Nov. 20220,29790,29790,29790,29790,2979-
04. Nov. 20220,30330,30330,30330,30330,3033-
03. Nov. 20220,29790,29790,29790,29790,2979-
02. Nov. 20220,30800,30800,30800,30800,3080-
01. Nov. 20220,30550,30550,30550,30550,3055-
31. Okt. 20220,29600,29600,29600,29600,2960-
28. Okt. 20220,30700,30700,30700,30700,3070-
27. Okt. 20220,32250,32250,32250,32250,3225-
26. Okt. 20220,32050,32050,32050,32050,3205-
25. Okt. 20220,33500,33500,33500,33500,3350-
24. Okt. 20220,35100,35100,35100,35100,3510-
21. Okt. 20220,32900,32900,32900,32900,3290-
20. Okt. 20220,34450,34450,33700,33700,33704.714
19. Okt. 20220,34700,34700,34700,34700,3470-
18. Okt. 20220,35400,35400,35400,35400,3540-
17. Okt. 20220,33200,33200,33200,33200,3320-
14. Okt. 20220,36100,36100,36100,36100,3610-
13. Okt. 20220,35400,35400,35400,35400,3540-
12. Okt. 20220,35300,37100,35300,37100,371037.500
11. Okt. 20220,35750,36050,35750,36050,36052.000
10. Okt. 20220,35950,35950,35950,35950,3595-
07. Okt. 20220,37100,37100,37100,37100,3710-
06. Okt. 20220,38100,38100,38100,38100,3810-
05. Okt. 20220,35050,35050,35050,35050,3505-
04. Okt. 20220,33800,33800,33800,33800,3380-
03. Okt. 20220,31350,31350,31350,31350,3135-
30. Sept. 20220,32350,32350,32350,32350,3235-
29. Sept. 20220,31450,31450,31450,31450,3145-
28. Sept. 20220,30450,30450,30450,30450,3045-
27. Sept. 20220,30350,30350,30350,30350,3035-
26. Sept. 20220,30100,30100,30100,30100,3010-
23. Sept. 20220,33950,33950,33950,33950,3395-
22. Sept. 20220,33850,33850,33850,33850,3385-
21. Sept. 20220,33750,33750,33750,33750,3375-
20. Sept. 20220,34750,34750,34750,34750,3475-
19. Sept. 20220,33100,33100,33100,33100,3310-
16. Sept. 20220,32500,32500,32500,32500,3250-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...