Deutsche Märkte geschlossen
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.251,81 -103,21 (-0,20%) XRP EUR
0,49 -0,00 (-0,96%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Imperial Metals Corporation (IPMLF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Sept. 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 400 |
| 09. Sept. 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1.400 |
| 06. Sept. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 500 |
| 05. Sept. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 500 |
| 04. Sept. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 400 |
| 03. Sept. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 300 |
| 30. Aug. 2024 | 1,6086 | 1,6086 | 1,5900 | 1,5900 | 1,5900 | 6.700 |
| 29. Aug. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 28. Aug. 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 4.100 |
| 27. Aug. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 2.800 |
| 26. Aug. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 8.000 |
| 23. Aug. 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 12.500 |
| 22. Aug. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 600 |
| 21. Aug. 2024 | 1,6300 | 1,6300 | 1,5994 | 1,6000 | 1,6000 | 5.900 |
| 20. Aug. 2024 | 1,6310 | 1,6310 | 1,5910 | 1,5970 | 1,5970 | 5.200 |
| 19. Aug. 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 19.700 |
| 16. Aug. 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6100 | 1,6100 | 13.000 |
| 15. Aug. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 400 |
| 14. Aug. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 400 |
| 13. Aug. 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 2.900 |
| 12. Aug. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 09. Aug. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 100 |
| 08. Aug. 2024 | 1,5000 | 1,5067 | 1,4600 | 1,5000 | 1,5000 | 4.800 |
| 07. Aug. 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | - |
| 06. Aug. 2024 | 1,5100 | 1,5100 | 1,5030 | 1,5030 | 1,5030 | 2.300 |
| 05. Aug. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 02. Aug. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 500 |
| 01. Aug. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 3.300 |
| 31. Juli 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 1.100 |
| 30. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
| 29. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
| 26. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
| 25. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
| 24. Juli 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 3.200 |
| 23. Juli 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22. Juli 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.000 |
| 19. Juli 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 18. Juli 2024 | 1,5570 | 1,5800 | 1,5570 | 1,5800 | 1,5800 | 5.100 |
| 17. Juli 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 300 |
| 16. Juli 2024 | 1,6000 | 1,6100 | 1,5701 | 1,6100 | 1,6100 | 15.500 |
| 15. Juli 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 800 |
| 12. Juli 2024 | 1,5801 | 1,6100 | 1,5800 | 1,5810 | 1,5810 | 2.600 |
| 11. Juli 2024 | 1,5801 | 1,6029 | 1,5801 | 1,6029 | 1,6029 | 1.300 |
| 10. Juli 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09. Juli 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08. Juli 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05. Juli 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 100 |
| 03. Juli 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 3.100 |
| 02. Juli 2024 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 400 |
| 01. Juli 2024 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | - |
| 28. Juni 2024 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 500 |
| 27. Juni 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 500 |
| 26. Juni 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 20.100 |
| 25. Juni 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 24. Juni 2024 | 1,6300 | 1,6500 | 1,6050 | 1,6050 | 1,6050 | 8.800 |
| 21. Juni 2024 | 1,6000 | 1,6900 | 1,5820 | 1,6400 | 1,6400 | 4.800 |
| 20. Juni 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 300 |
| 18. Juni 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 400 |
| 17. Juni 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 300 |
| 14. Juni 2024 | 1,5273 | 1,5300 | 1,5273 | 1,5300 | 1,5300 | 5.800 |
| 13. Juni 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 300 |
| 12. Juni 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 300 |
| 11. Juni 2024 | 1,5101 | 1,5300 | 1,4900 | 1,5250 | 1,5250 | 22.300 |
| 10. Juni 2024 | 1,6216 | 1,6216 | 1,6216 | 1,6216 | 1,6216 | 400 |
| 07. Juni 2024 | 1,6216 | 1,6216 | 1,6216 | 1,6216 | 1,6216 | 900 |
| 06. Juni 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 05. Juni 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 400 |
| 04. Juni 2024 | 1,7100 | 1,7100 | 1,6400 | 1,6400 | 1,6400 | 1.400 |
| 03. Juni 2024 | 1,7301 | 1,7301 | 1,7270 | 1,7270 | 1,7270 | 4.800 |
| 31. Mai 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | 900 |
| 30. Mai 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 29. Mai 2024 | 1,7500 | 1,7700 | 1,7299 | 1,7700 | 1,7700 | 19.100 |
| 28. Mai 2024 | 1,7100 | 1,8300 | 1,7100 | 1,8300 | 1,8300 | 11.300 |
| 24. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 23. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
| 22. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
| 20. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 17. Mai 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 3.300 |
| 16. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 15. Mai 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 800 |
| 14. Mai 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 22.900 |
| 13. Mai 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 100 |
| 10. Mai 2024 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | - |
| 09. Mai 2024 | 1,8000 | 1,9062 | 1,8000 | 1,9062 | 1,9062 | 9.100 |
| 08. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 07. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 06. Mai 2024 | 1,9400 | 1,9400 | 1,9399 | 1,9400 | 1,9400 | 7.000 |
| 03. Mai 2024 | 1,8673 | 1,8728 | 1,8601 | 1,8728 | 1,8728 | 3.100 |
| 02. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 01. Mai 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 900 |
| 30. Apr. 2024 | 1,9693 | 1,9693 | 1,8300 | 1,8900 | 1,8900 | 2.900 |
| 29. Apr. 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 900 |
| 26. Apr. 2024 | 1,8900 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 1.800 |
| 25. Apr. 2024 | 1,7801 | 1,9400 | 1,7800 | 1,9400 | 1,9400 | 26.200 |
| 24. Apr. 2024 | 1,8123 | 1,8123 | 1,8123 | 1,8123 | 1,8123 | - |
| 23. Apr. 2024 | 1,8000 | 1,8196 | 1,8000 | 1,8123 | 1,8123 | 5.900 |
| 22. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18. Apr. 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,8000 | 16.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
