Deutsche Märkte schließen in 3 Stunden 45 Minuten

Ion Energy Ltd. (ION.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2050+0,0050 (+2,50%)
Börsenschluss: 02:01PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20230,19500,20500,19500,20500,205040.062
02. Feb. 20230,20000,20500,20000,20000,200021.500
01. Feb. 20230,22000,22000,20500,20500,205048.600
31. Jan. 20230,20000,21500,20000,21000,210026.650
30. Jan. 20230,21000,21000,20000,20000,200043.800
27. Jan. 20230,22500,22500,20500,22500,225025.000
26. Jan. 20230,21000,23000,21000,22500,225066.600
25. Jan. 20230,21000,21000,21000,21000,210028.500
24. Jan. 20230,21000,21000,20000,21000,2100108.535
23. Jan. 20230,20500,20500,20500,20500,2050123.000
20. Jan. 20230,21000,21000,20500,20500,205032.000
19. Jan. 20230,20000,20500,19500,20500,2050327.500
18. Jan. 20230,21000,21000,20500,20500,205020.500
17. Jan. 20230,22500,22500,20500,21000,210031.500
16. Jan. 20230,21000,22500,21000,22500,225032.361
13. Jan. 20230,23500,23500,21500,21500,215010.255
12. Jan. 20230,23500,23500,23500,23500,23504.500
11. Jan. 20230,23000,23000,22000,22000,220031.000
10. Jan. 20230,21000,21000,20500,20500,205010.000
09. Jan. 20230,21000,21000,21000,21000,210014.500
06. Jan. 20230,20000,21000,19000,19000,190048.782
05. Jan. 20230,22000,22500,21000,21000,210017.004
04. Jan. 20230,21000,22500,21000,22000,220043.850
03. Jan. 20230,20500,20500,20500,20500,205010.363
30. Dez. 20220,20000,20000,19500,19500,195036.550
29. Dez. 20220,20000,21000,20000,21000,21007.500
28. Dez. 20220,20000,20000,20000,20000,200024.000
23. Dez. 20220,19000,19000,19000,19000,1900113.869
22. Dez. 20220,20000,20000,19500,19500,1950148.500
21. Dez. 20220,20000,21000,20000,20000,2000101.000
20. Dez. 20220,20000,21000,20000,21000,210021.000
19. Dez. 20220,20000,20500,19500,20500,205011.300
16. Dez. 20220,20000,21000,20000,21000,210037.000
15. Dez. 20220,20000,21000,19500,20000,200048.850
14. Dez. 20220,20000,22000,20000,20000,200036.715
13. Dez. 20220,19500,19500,19000,19000,190017.500
12. Dez. 20220,19500,20000,19500,20000,20003.600
09. Dez. 20220,21000,21000,20000,20000,200061.500
08. Dez. 20220,20500,20500,20500,20500,205029.600
07. Dez. 20220,18500,20500,17000,20000,2000302.711
06. Dez. 20220,16500,18000,16500,18000,180082.500
05. Dez. 20220,18000,18000,18000,18000,18004.915
02. Dez. 20220,17500,17500,16500,16500,165090.299
01. Dez. 20220,19500,19500,16500,17000,1700124.000
30. Nov. 20220,18500,18500,18000,18500,185012.650
29. Nov. 20220,18500,18500,18500,18500,185018.000
28. Nov. 20220,17500,18500,17500,17500,175022.619
25. Nov. 20220,18500,18500,18000,18000,180031.000
24. Nov. 20220,18500,18500,18000,18500,1850275.500
23. Nov. 20220,21000,21000,20000,20000,200010.000
22. Nov. 20220,23000,24000,20000,20000,2000203.017
21. Nov. 20220,24000,24000,22000,22500,225012.115
18. Nov. 20220,24500,24500,23500,23500,235034.112
17. Nov. 20220,22000,24500,22000,24000,240064.109
16. Nov. 20220,17000,21500,17000,21500,2150171.863
15. Nov. 20220,17000,17000,16500,16500,165026.315
14. Nov. 20220,17500,17500,17000,17000,170037.000
11. Nov. 20220,17000,17000,16500,17000,170047.006
10. Nov. 20220,18000,18000,18000,18000,1800-
09. Nov. 20220,18000,18000,18000,18000,18006.425
08. Nov. 20220,16500,19000,16500,18000,1800113.500
07. Nov. 20220,16000,16500,16000,16000,160046.550
04. Nov. 20220,17000,17000,17000,17000,17005.150
03. Nov. 20220,16500,16500,16000,16000,160020.871
02. Nov. 20220,16500,16500,16500,16500,165011.995
01. Nov. 20220,16500,17000,16500,16500,16506.400
31. Okt. 20220,17000,17000,17000,17000,170033.152
28. Okt. 20220,16500,17000,16500,17000,170033.120
27. Okt. 20220,16000,16500,16000,16500,165050.800
26. Okt. 20220,17000,17000,15500,15500,1550124.780
25. Okt. 20220,17000,17000,17000,17000,170015.251
24. Okt. 20220,16000,16500,16000,16500,16503.506
21. Okt. 20220,16000,18000,15500,17000,170037.890
20. Okt. 20220,16500,16500,15000,16000,160084.000
19. Okt. 20220,18000,18000,16000,17000,1700172.538
18. Okt. 20220,17500,17500,17500,17500,1750163.028
17. Okt. 20220,18000,18500,18000,18500,185036.735
14. Okt. 20220,19500,20000,18000,18000,1800125.500
13. Okt. 20220,18500,19500,18500,18500,185046.000
12. Okt. 20220,18500,18500,18500,18500,18501.115
11. Okt. 20220,18000,18000,18000,18000,180043.510
07. Okt. 20220,18000,18000,17500,17500,1750103.017
06. Okt. 20220,18000,18500,18000,18000,180089.865
05. Okt. 20220,19500,19500,19000,19000,190061.000
04. Okt. 20220,19000,19500,19000,19500,1950112.690
03. Okt. 20220,18000,19500,18000,19500,1950116.500
30. Sept. 20220,19000,19000,18500,18500,1850249.750
29. Sept. 20220,19000,19000,18000,18000,1800114.800
28. Sept. 20220,18500,19000,17500,18000,180044.030
27. Sept. 20220,19000,19000,16000,17500,1750170.729
26. Sept. 20220,20000,20000,19500,19500,195067.552
23. Sept. 20220,21000,21000,19000,20000,200034.000
22. Sept. 20220,22000,22000,19000,20000,200040.950
21. Sept. 20220,22000,22000,22000,22000,2200500
20. Sept. 20220,22500,22500,22000,22000,220022.134
19. Sept. 20220,23500,23500,23500,23500,235018.300
16. Sept. 20220,22000,22000,22000,22000,22002.500
15. Sept. 20220,22000,23500,22000,23000,230076.000
14. Sept. 20220,23000,23000,23000,23000,230010.000
13. Sept. 20220,23000,24500,21500,23500,235058.721
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...