Deutsche Märkte schließen in 2 Stunden 1 Minuten

IsoEnergy Ltd. (ISENF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,2300+0,0300 (+0,94%)
Ab 11:42AM EDT. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20243,23003,25003,21003,23003,230022.168
17. Mai 20242,93003,20002,93003,20003,2000203.900
16. Mai 20242,95002,97002,90002,91002,910036.200
15. Mai 20242,92103,01002,92102,98002,980049.000
14. Mai 20242,94002,98002,93002,96702,967012.700
13. Mai 20242,94703,00002,91602,94002,940026.100
10. Mai 20242,94002,94002,86002,92002,920051.900
09. Mai 20242,87902,93002,86002,91702,917031.100
08. Mai 20242,99002,99002,83402,86002,860046.600
07. Mai 20242,97003,05902,95002,95002,950052.700
06. Mai 20242,93003,00002,93002,97002,970080.800
03. Mai 20243,06003,06002,89002,93002,930053.000
02. Mai 20242,87003,01002,87002,98002,980090.100
01. Mai 20242,97003,00002,82002,83002,830088.500
30. Apr. 20242,95002,95002,77002,78002,780078.800
29. Apr. 20242,89002,99002,88002,98002,9800107.900
26. Apr. 20242,80002,88002,75002,88002,880060.200
25. Apr. 20242,75002,78502,69002,78002,780091.500
24. Apr. 20242,78002,78002,68002,72002,720052.000
23. Apr. 20242,82002,82002,73002,73002,730071.000
22. Apr. 20242,82502,82502,73002,76002,760049.200
19. Apr. 20242,76002,90002,76002,79002,790023.200
18. Apr. 20242,80002,86002,80002,82402,824073.600
17. Apr. 20242,85602,90002,80902,83002,830055.900
16. Apr. 20242,95002,95002,70002,83002,8300117.200
15. Apr. 20243,03003,05402,91002,97102,971085.900
12. Apr. 20243,12003,24003,03003,07503,0750124.600
11. Apr. 20242,94003,13002,90503,13003,130044.900
10. Apr. 20242,87002,98002,87002,95902,959017.600
09. Apr. 20242,94602,97002,89002,97002,970022.200
08. Apr. 20242,85003,02002,78003,00003,0000173.600
05. Apr. 20243,03003,05002,95003,02003,020085.700
04. Apr. 20243,09003,09002,95003,01003,010084.400
03. Apr. 20242,93003,13002,93003,04003,0400134.500
02. Apr. 20242,87002,91602,78002,91002,9100103.200
01. Apr. 20242,80002,87002,68002,87002,8700343.500
28. März 20242,64002,80002,64002,67002,6700132.800
27. März 20242,76002,79002,74002,76002,760024.700
26. März 20242,74702,79002,73702,76102,761038.200
25. März 20242,85002,87002,75002,75002,750034.500
22. März 20242,89002,89002,80002,83002,830054.200
21. März 20242,66002,89002,66002,89002,890069.200
20. März 20242,67002,87002,64002,85502,855063.900
19. März 20242,74002,74002,61002,74002,7400103.300
18. März 20242,79402,82602,73002,76002,760073.400
15. März 20242,77002,87002,70002,70002,700069.300
14. März 20242,74002,82002,65202,80002,800072.700
13. März 20242,85002,91002,68002,74002,7400117.900
12. März 20242,91002,92002,85002,85002,850025.500
11. März 20242,88002,98002,88002,91902,919017.200
08. März 20243,18003,18002,92002,98002,9800141.300
07. März 20242,97003,15002,92003,13003,130039.800
06. März 20242,92002,95002,78002,91502,915067.400
05. März 20242,84002,93002,75002,78002,780080.900
04. März 20242,96003,04502,80002,82002,820070.400
01. März 20242,94003,04002,87002,93602,936071.300
29. Feb. 20242,91002,99002,87702,88502,885054.200
28. Feb. 20243,00003,06002,92402,93002,930068.300
27. Feb. 20242,94003,16702,94003,05003,050058.100
26. Feb. 20242,91003,00102,83002,95002,950089.400
23. Feb. 20243,05303,07502,90002,90702,9070111.200
22. Feb. 20243,21903,23603,04003,04603,046063.900
21. Feb. 20242,92003,22002,92003,13003,130092.100
20. Feb. 20243,15003,39003,00003,05003,0500164.700
16. Feb. 20243,43003,45003,31803,32803,328048.600
15. Feb. 20243,50903,57003,40003,42803,428029.500
14. Feb. 20243,39603,51003,39603,48503,485095.000
13. Feb. 20243,81003,81003,41003,41003,4100102.000
12. Feb. 20243,87003,88003,69803,71403,714063.800
09. Feb. 20243,70003,88003,69003,88003,880064.000
08. Feb. 20243,85003,89003,57003,78003,7800155.800
07. Feb. 20243,84003,89003,81503,89003,890080.000
06. Feb. 20243,82003,86003,75003,75003,750063.900
05. Feb. 20243,94003,94003,74603,80503,8050136.800
02. Feb. 20244,00004,00003,84203,93503,9350138.800
01. Feb. 20243,65004,00003,65003,98003,9800192.100
31. Jan. 20243,59003,66003,55003,57603,5760548.600
30. Jan. 20243,51003,61003,49003,60403,6040138.900
29. Jan. 20243,35003,51003,35003,49603,496071.700
26. Jan. 20243,39203,47003,39203,47003,470058.400
25. Jan. 20243,47103,50003,40003,40003,400042.700
24. Jan. 20243,50003,68003,50003,51003,5100176.000
23. Jan. 20243,38403,45003,38003,43003,430047.600
22. Jan. 20243,32003,52003,32003,33903,3390158.500
19. Jan. 20243,42003,42003,25003,31003,3100177.900
18. Jan. 20243,45003,45003,34603,42003,4200106.700
17. Jan. 20243,30003,41003,22003,37003,370029.000
16. Jan. 20243,39503,55503,20003,34003,3400253.800
12. Jan. 20242,96003,27002,96003,26503,2650214.000
11. Jan. 20243,04003,10002,98003,10003,1000124.800
10. Jan. 20243,02003,20003,02003,12903,1290194.300
09. Jan. 20242,85003,10002,77203,01503,0150211.200
08. Jan. 20242,73002,88002,73002,84102,841050.600
05. Jan. 20242,76002,85002,75002,81002,810073.700
04. Jan. 20242,69302,78002,69302,77002,770038.500
03. Jan. 20242,73002,75002,67002,69002,690091.900
02. Jan. 20242,78002,79002,69002,76002,760057.300
29. Dez. 20232,73402,78602,73002,78002,780068.700
28. Dez. 20232,77002,77002,69002,70502,7050184.200
27. Dez. 20232,84002,84002,74502,76002,760054.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...