Deutsche Märkte geschlossen

Ion Energy Ltd. (IONGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1210-0,0059 (-4,65%)
Börsenschluss: 03:59PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,12400,13400,12100,12100,121012.300
01. Dez. 20220,14000,14000,12700,12700,127037.300
30. Nov. 20220,12500,13000,12500,13000,130018.900
29. Nov. 20220,12800,13700,12800,13700,13705.100
28. Nov. 20220,13700,13700,13700,13700,1370-
25. Nov. 20220,13700,13700,13700,13700,137020.000
23. Nov. 20220,15100,15100,13400,13400,13405.600
22. Nov. 20220,17500,18000,17500,18000,18004.000
21. Nov. 20220,18000,18000,16600,16600,16603.300
18. Nov. 20220,18400,18800,18000,18000,18001.900
17. Nov. 20220,17500,17500,17500,17500,1750300
16. Nov. 20220,13800,15800,13800,15800,158079.900
15. Nov. 20220,13300,13300,12600,12600,126010.300
14. Nov. 20220,13000,13000,13000,13000,1300-
11. Nov. 20220,12500,13000,12500,13000,13001.600
10. Nov. 20220,12700,13300,12700,13300,13302.600
09. Nov. 20220,13000,13000,13000,13000,13005.000
08. Nov. 20220,11400,13600,11400,12800,128053.600
07. Nov. 20220,12700,12700,12700,12700,12708.900
04. Nov. 20220,11700,12100,11700,12100,12104.900
03. Nov. 20220,12200,12200,11700,11700,11702.200
02. Nov. 20220,12100,12600,12100,12600,1260300
01. Nov. 20220,11700,11700,11700,11700,1170-
31. Okt. 20220,11700,11700,11700,11700,11701.400
28. Okt. 20220,08900,08900,08900,08900,08901.200
27. Okt. 20220,11300,11300,11300,11300,1130-
26. Okt. 20220,12100,12800,11200,11300,1130132.800
25. Okt. 20220,11600,11600,11600,11600,116021.000
24. Okt. 20220,13200,13200,11600,11600,116016.000
21. Okt. 20220,11100,11100,11100,11100,1110-
20. Okt. 20220,11700,11700,11100,11100,111012.500
19. Okt. 20220,12500,12500,11500,12000,120011.600
18. Okt. 20220,16900,16900,12900,12900,129058.600
17. Okt. 20220,13300,13300,13300,13300,13301.900
14. Okt. 20220,12900,12900,12900,12900,12902.000
13. Okt. 20220,12800,12800,12800,12800,1280100
12. Okt. 20220,13500,13500,13500,13500,1350-
11. Okt. 20220,13100,13500,13100,13500,135021.200
10. Okt. 20220,13100,13100,13100,13100,1310500
07. Okt. 20220,13200,13200,13200,13200,1320-
06. Okt. 20220,13200,13200,13200,13200,132052.400
05. Okt. 20220,14000,14000,14000,14000,14002.000
04. Okt. 20220,14500,14500,14500,14500,14506.900
03. Okt. 20220,14700,14700,14000,14000,14009.200
30. Sept. 20220,14000,14000,13400,13400,134014.800
29. Sept. 20220,13700,14000,13700,14000,140015.500
28. Sept. 20220,12700,12900,12700,12900,129013.600
27. Sept. 20220,13500,13500,08800,08800,088068.100
26. Sept. 20220,15000,15000,13300,13300,133018.100
23. Sept. 20220,14000,14000,13600,14000,14005.700
22. Sept. 20220,15500,16900,15000,15500,155023.800
21. Sept. 20220,15700,15700,15700,15700,15708.900
20. Sept. 20220,16900,16900,16900,16900,16901.000
19. Sept. 20220,16400,17800,16400,17700,177015.500
16. Sept. 20220,17200,17200,17200,17200,1720-
15. Sept. 20220,18000,18000,17200,17200,172064.400
14. Sept. 20220,18000,18000,18000,18000,1800300
13. Sept. 20220,18700,18700,16900,16900,16902.200
12. Sept. 20220,18300,19000,18300,19000,19002.400
09. Sept. 20220,18400,18400,18400,18400,1840-
08. Sept. 20220,18300,19000,18100,18400,184034.000
07. Sept. 20220,19000,19000,19000,19000,1900-
06. Sept. 20220,19000,19000,19000,19000,1900-
02. Sept. 20220,21200,21200,19000,19000,1900300
01. Sept. 20220,19500,19500,19500,19500,19501.000
31. Aug. 20220,23400,23400,23400,23400,2340500
30. Aug. 20220,23200,23200,23200,23200,2320-
29. Aug. 20220,16500,23500,16500,23200,232068.900
26. Aug. 20220,23000,23000,21300,21700,217055.100
25. Aug. 20220,20500,22200,20500,22200,222026.500
24. Aug. 20220,17700,19600,17700,19300,19302.100
23. Aug. 20220,17300,21100,17300,21100,21104.000
22. Aug. 20220,14700,19100,14700,19100,191016.000
19. Aug. 20220,19800,19800,18800,18800,188012.500
18. Aug. 20220,20700,20700,19900,20700,20705.100
17. Aug. 20220,19000,19000,19000,19000,19001.700
16. Aug. 20220,20700,21000,18300,19000,190047.200
15. Aug. 20220,20000,20000,19900,19900,19901.800
12. Aug. 20220,19600,20400,19400,20400,204013.400
11. Aug. 20220,21200,21200,21200,21200,2120-
10. Aug. 20220,15300,21200,15300,21200,2120400
09. Aug. 20220,18200,18200,18200,18200,1820-
08. Aug. 20220,18200,18200,18200,18200,1820-
05. Aug. 20220,19000,19000,18200,18200,18201.500
04. Aug. 20220,20700,20700,20700,20700,2070-
03. Aug. 20220,22000,22000,20100,20700,207019.700
02. Aug. 20220,20100,20100,20100,20100,20103.500
01. Aug. 20220,19100,19100,19100,19100,1910600
29. Juli 20220,21000,21000,20200,20200,2020700
28. Juli 20220,22400,23600,22400,23100,23103.200
27. Juli 20220,22900,22900,22000,22000,22001.300
26. Juli 20220,23000,23000,23000,23000,2300-
25. Juli 20220,26900,26900,23000,23000,230010.800
22. Juli 20220,23400,26000,23400,24800,248026.500
21. Juli 20220,19900,21900,19600,21100,21104.100
20. Juli 20220,17300,19200,16100,19200,19209.400
19. Juli 20220,14500,15800,14500,15800,158070.700
18. Juli 20220,14700,14700,14700,14700,1470300
15. Juli 20220,14200,14800,14200,14600,14603.900
14. Juli 20220,14300,14300,14300,14300,14309.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...