Deutsche Märkte geschlossen

Isentia Group Limited (ISD.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,1500+0,0030 (+2,04%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 20210,14500,15000,14500,15000,1500139.458
14. Jan. 20210,14500,14750,14500,14750,1475480.306
13. Jan. 20210,16500,16500,14500,14500,14501.232.917
12. Jan. 20210,15000,17000,15000,16000,16002.095.599
11. Jan. 20210,14000,15500,14000,14500,14502.790.587
08. Jan. 20210,12000,14000,12000,13500,13502.621.682
07. Jan. 20210,11500,11500,11000,11500,115012.251.841
06. Jan. 20210,11500,11500,11250,11500,1150279.227
05. Jan. 20210,11000,11500,11000,11500,1150818.278
04. Jan. 20210,11500,11500,11000,11500,1150712.742
31. Dez. 20200,12000,12000,11500,11750,1175149.830
30. Dez. 20200,12000,12000,11000,12000,1200701.918
29. Dez. 20200,12000,12500,12000,12000,1200320.356
24. Dez. 20200,12000,12500,11500,12500,1250164.714
23. Dez. 20200,11500,12000,11500,12000,120026.547
22. Dez. 20200,12000,12000,11500,12000,1200148.382
21. Dez. 20200,11500,12000,11000,11500,1150576.869
18. Dez. 20200,11500,11500,11250,11500,1150206.831
17. Dez. 20200,11500,11500,11000,11500,1150216.330
16. Dez. 20200,11500,11500,11000,11000,1100503.800
15. Dez. 20200,11000,11500,11000,11000,11001.030.186
14. Dez. 20200,11500,11500,11000,11000,1100423.489
11. Dez. 20200,11500,11500,11500,11500,1150680.420
10. Dez. 20200,12000,12000,11000,11500,11501.399.536
09. Dez. 20200,11500,12000,11500,12000,120082.452
08. Dez. 20200,11500,12000,11500,11500,1150986.238
07. Dez. 20200,12000,12000,11500,12000,1200338.208
04. Dez. 20200,12000,12000,11500,12000,1200123.000
03. Dez. 20200,12000,12500,12000,12000,1200448.974
02. Dez. 20200,12000,12250,12000,12000,1200542.055
01. Dez. 20200,12000,12500,11500,12000,1200488.283
30. Nov. 20200,12500,12500,11500,11500,11501.523.384
27. Nov. 20200,12000,12500,12000,12000,1200243.322
26. Nov. 20200,12000,12500,11500,12500,1250443.518
25. Nov. 20200,12000,12250,12000,12000,1200331.443
24. Nov. 20200,12000,12000,11500,12000,1200427.508
23. Nov. 20200,12500,12500,12000,12000,12001.150.989
20. Nov. 20200,12500,13000,12500,12500,12502.343.389
19. Nov. 20200,12500,13000,12000,12500,12501.819.388
18. Nov. 20200,13000,13500,12000,12000,12003.124.856
17. Nov. 20200,12500,12750,12000,12500,12501.271.171
16. Nov. 20200,12000,12000,12000,12000,12004.135
13. Nov. 20200,12500,12700,12000,12000,12001.585.542
12. Nov. 20200,12000,12500,12000,12500,1250141.586
11. Nov. 20200,11500,13000,11500,12000,12001.575.468
10. Nov. 20200,13000,13000,11500,11500,11501.039.212
09. Nov. 20200,12000,13000,12000,13000,1300776.216
06. Nov. 20200,12000,12500,12000,12000,1200968.469
05. Nov. 20200,13000,13000,12000,12000,12001.074.077
04. Nov. 20200,13000,13000,12000,12500,12501.282.548
03. Nov. 20200,12500,15000,12000,12500,12505.971.015
02. Nov. 20200,18500,18500,18500,18500,1850-
30. Okt. 20200,18500,18500,18500,18500,1850-
29. Okt. 20200,18500,18500,18000,18500,1850144.338
28. Okt. 20200,18500,19000,18000,18500,1850233.577
27. Okt. 20200,18500,19500,18000,19500,1950265.230
26. Okt. 20200,18500,19700,18500,18500,1850137.099
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...