Deutsche Märkte geschlossen

Isentia Group Limited (ISD.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,1950+0,0050 (+2,63%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 20200,19000,19500,18500,19500,1950137.677
22. Okt. 20200,19500,19500,19000,19000,190034.690
21. Okt. 20200,19000,19500,19000,19500,195015.000
20. Okt. 20200,19000,19500,18500,19500,195058.391
19. Okt. 20200,19500,19500,19000,19500,195081.544
16. Okt. 20200,20000,20000,19500,19500,195026.489
15. Okt. 20200,19500,20000,18500,20000,2000741.243
14. Okt. 20200,19500,19500,19500,19500,19503.875
13. Okt. 20200,19500,19500,19500,19500,1950-
12. Okt. 20200,19500,19500,19500,19500,195034.001
09. Okt. 20200,20000,20000,19500,19500,1950335.095
08. Okt. 20200,20000,20000,20000,20000,2000830.156
07. Okt. 20200,20000,20000,19500,19500,195039.574
06. Okt. 20200,20000,20500,19000,20500,205085.454
05. Okt. 20200,19000,19500,19000,19500,1950212.503
02. Okt. 20200,20000,20500,19000,19000,1900308.950
01. Okt. 20200,20000,21000,20000,20500,205056.000
30. Sept. 20200,21000,21000,20000,20500,2050221.704
29. Sept. 20200,20500,21000,20500,21000,210070.373
28. Sept. 20200,20000,20500,20000,20500,205014.715
25. Sept. 20200,20000,21000,20000,21000,2100120.829
24. Sept. 20200,19500,20000,19500,20000,200062.822
23. Sept. 20200,20000,20000,19500,20000,2000187.702
22. Sept. 20200,19500,20000,19500,20000,2000154.979
21. Sept. 20200,20000,20500,19500,20500,2050202.767
18. Sept. 20200,20500,20500,20000,20000,2000220.389
17. Sept. 20200,21000,21000,20000,20000,200098.089
16. Sept. 20200,20500,21000,19500,21000,2100168.783
15. Sept. 20200,21000,21000,19000,19000,1900332.370
14. Sept. 20200,20500,21500,20500,20500,2050322.607
11. Sept. 20200,20000,21500,20000,20500,2050879.909
10. Sept. 20200,19000,19500,19000,19500,195068.208
09. Sept. 20200,18500,18500,18000,18000,180019.579
08. Sept. 20200,18500,18500,18000,18500,185035.312
07. Sept. 20200,18500,19000,18500,19000,190039.677
04. Sept. 20200,18500,19000,18000,18500,1850301.145
03. Sept. 20200,19000,19500,19000,19000,1900171.884
02. Sept. 20200,19000,19500,18500,18500,1850125.380
01. Sept. 20200,19000,19000,18000,19000,190050.898
31. Aug. 20200,19500,19500,18500,18500,1850131.803
28. Aug. 20200,19000,19000,18000,18000,1800199.514
27. Aug. 20200,20000,20000,18500,18500,1850273.336
26. Aug. 20200,21000,21000,18500,19000,1900540.830
25. Aug. 20200,21000,22000,21000,21000,2100912.943
24. Aug. 20200,23000,23000,19000,22000,22001.440.927
21. Aug. 20200,23500,25000,23000,24500,2450418.661
20. Aug. 20200,24000,24000,23500,23500,2350167.264
19. Aug. 20200,25000,25000,24000,24000,2400115.797
18. Aug. 20200,25000,25000,24500,25000,2500151.453
17. Aug. 20200,24500,25000,24000,25000,2500238.197
14. Aug. 20200,22500,24500,22500,24500,2450656.278
13. Aug. 20200,22000,23500,21500,21500,2150807.612
12. Aug. 20200,19500,22500,19500,22000,2200756.365
11. Aug. 20200,18500,19000,18000,19000,190041.273
10. Aug. 20200,18000,18000,18000,18000,180075.984
07. Aug. 20200,19000,19000,17500,18500,185057.440
06. Aug. 20200,17500,18000,17500,18000,180042.092
05. Aug. 20200,17500,17500,17000,17000,1700121.158
04. Aug. 20200,18000,18000,17500,17500,175057.063
03. Aug. 20200,18000,19500,17500,17500,1750131.544
31. Juli 20200,18000,18000,17500,18000,1800148.264
30. Juli 20200,18000,18000,18000,18000,180016.615
29. Juli 20200,18500,18500,18500,18500,185045.032
28. Juli 20200,18000,18500,17500,18000,180059.521
27. Juli 20200,18000,18000,18000,18000,180018.051
24. Juli 20200,18500,18500,18000,18000,180014.873
23. Juli 20200,18000,18000,18000,18000,180050.204
22. Juli 20200,18000,18000,18000,18000,180040.000
21. Juli 20200,19000,19000,18000,18000,1800224.936
20. Juli 20200,18000,18000,18000,18000,180021.894
17. Juli 20200,18500,18500,18000,18000,180042.177
16. Juli 20200,18500,18500,18500,18500,185034.422
15. Juli 20200,18500,18500,18000,18000,1800112.803
14. Juli 20200,19000,19000,18000,18000,1800281.574
13. Juli 20200,18500,20000,17500,18500,1850500.439
10. Juli 20200,18500,19000,18500,19000,1900115.537
09. Juli 20200,19000,19000,18500,18500,185097.762
08. Juli 20200,19500,20000,19000,19000,1900270.186
07. Juli 20200,20000,20000,19500,19500,1950237.244
06. Juli 20200,19500,20000,19500,19500,1950155.959
03. Juli 20200,19500,19500,19000,19500,1950245.719
02. Juli 20200,20000,20700,18000,20000,2000766.118
01. Juli 20200,18500,22500,18000,20000,20003.513.265
30. Juni 20200,13500,14500,13500,14500,14501.231.988
29. Juni 20200,13500,13500,13000,13500,1350558.882
26. Juni 20200,14000,14500,13500,13500,1350531.766
25. Juni 20200,14000,14000,13500,13500,1350526.443
24. Juni 20200,14000,14000,14000,14000,1400275.431
23. Juni 20200,14500,14500,14000,14000,1400368.710
22. Juni 20200,14500,14500,14000,14000,1400624.090
19. Juni 20200,14500,15000,14500,14500,1450241.326
18. Juni 20200,15500,15500,15000,15500,1550175.963
17. Juni 20200,15500,16000,15000,16000,160046.759
16. Juni 20200,16000,16000,15500,16000,1600157.379
15. Juni 20200,15500,15500,15500,15500,1550333.826
12. Juni 20200,16000,17000,15000,16000,1600486.132
11. Juni 20200,17500,17500,16000,17000,1700250.304
10. Juni 20200,18000,18000,16500,17500,1750201.798
09. Juni 20200,18000,18000,17000,18000,1800246.720
05. Juni 20200,18000,18000,16500,17500,1750345.193
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...