Deutsche Märkte geschlossen

IsoEnergy Ltd. (ISO.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,25000,0000 (0,00%)
Börsenschluss: 03:59PM EDT
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20244,23004,36004,16004,25004,2500148.500
23. Mai 20244,32004,32004,17004,25004,2500102.600
22. Mai 20244,36004,37504,18004,37004,3700179.300
21. Mai 20244,30004,55004,30004,38004,3800259.600
17. Mai 20244,05004,38003,97004,38004,3800401.100
16. Mai 20243,98004,05003,93004,05004,0500100.200
15. Mai 20243,97004,09003,97004,08004,080061.100
14. Mai 20244,10004,10003,99004,07004,070065.600
13. Mai 20244,01004,11003,94004,04004,0400220.000
10. Mai 20244,04004,04003,91004,01004,0100185.400
09. Mai 20243,92004,00503,91003,97003,9700176.800
08. Mai 20244,09004,11003,90003,95003,9500230.100
07. Mai 20244,03004,18004,03004,05004,0500133.900
06. Mai 20244,00004,09003,99004,05004,0500157.000
03. Mai 20244,18004,18003,95003,95003,950067.700
02. Mai 20243,94004,15003,94004,08004,0800141.200
01. Mai 20244,10004,18003,87003,89003,8900249.500
30. Apr. 20244,00004,04003,78003,85003,8500207.600
29. Apr. 20243,94004,10003,94004,10004,1000219.300
26. Apr. 20243,80003,95003,72003,87003,8700149.900
25. Apr. 20243,77003,81003,70003,72003,7200132.200
24. Apr. 20243,76003,83003,66003,72003,7200127.700
23. Apr. 20243,76003,82003,71003,77003,7700159.200
22. Apr. 20243,83003,89003,73003,75003,7500118.600
19. Apr. 20243,82003,90003,80003,80003,800090.500
18. Apr. 20243,86003,95003,85003,86003,8600172.600
17. Apr. 20243,93004,02003,86003,86003,8600129.200
16. Apr. 20243,99004,05003,73003,94003,9400327.500
15. Apr. 20244,21004,24004,01004,03004,0300261.600
12. Apr. 20244,23004,46004,16004,29004,2900360.100
11. Apr. 20244,07004,27003,97004,22004,2200333.500
10. Apr. 20243,95004,07003,95004,07004,070095.700
09. Apr. 20244,04004,04003,93004,00004,0000117.200
08. Apr. 20244,10004,10003,78004,09004,0900406.700
05. Apr. 20244,09004,21004,00004,16004,1600277.300
04. Apr. 20244,12004,15004,00004,13004,1300275.300
03. Apr. 20243,92004,24003,92004,15004,1500282.800
02. Apr. 20243,96003,96003,76003,93003,9300227.700
01. Apr. 20243,66003,92003,64003,92003,9200249.200
28. März 20243,79003,80003,61003,63003,6300510.100
27. März 20243,71003,78003,70003,70003,7000120.500
26. März 20243,82003,82003,66003,76003,7600101.400
25. März 20243,81003,95003,72003,72003,7200148.000
22. März 20243,87003,94003,75003,84003,840091.500
21. März 20243,80003,92003,79003,90003,9000194.100
20. März 20243,63003,87003,63003,72003,720097.200
19. März 20243,68003,73003,55003,72003,7200181.900
18. März 20243,77003,90003,68003,70003,7000204.900
15. März 20243,73003,88003,60003,68003,6800227.000
14. März 20243,76003,80003,54003,73003,7300234.000
13. März 20243,88003,93003,60003,86003,8600209.400
12. März 20243,92003,98003,84003,84003,8400156.600
11. März 20243,99004,02003,91003,96003,9600236.800
08. März 20244,27004,27003,93004,02004,0200229.600
07. März 20243,95004,26003,95004,26004,2600213.900
06. März 20243,78003,98003,78003,89003,8900127.900
05. März 20243,94003,99003,73003,75003,7500120.500
04. März 20244,18004,18003,79003,83003,8300287.100
01. März 20243,85004,11003,85004,02004,0200259.700
29. Feb. 20244,03004,07003,88003,90003,9000255.600
28. Feb. 20244,12004,16003,95004,03004,0300172.900
27. Feb. 20244,05004,28004,01004,09004,0900251.600
26. Feb. 20243,93004,07003,85003,97003,9700176.400
23. Feb. 20244,05004,16503,92003,92003,9200295.700
22. Feb. 20244,36004,36004,05004,05004,0500193.500
21. Feb. 20244,08004,35003,97004,24004,2400278.900
20. Feb. 20244,36004,42004,05004,11004,1100575.400
16. Feb. 20244,69004,69004,46004,47004,4700139.800
15. Feb. 20244,75004,80004,56004,60004,6000154.100
14. Feb. 20244,60004,76004,59004,75004,7500267.600
13. Feb. 20245,00005,00004,61004,62004,6200579.200
12. Feb. 20245,20005,22004,97004,97004,9700311.200
09. Feb. 20244,99005,26004,97005,25005,2500237.300
08. Feb. 20245,20005,20004,80005,18005,1800384.600
07. Feb. 20245,12005,25005,04005,23005,2300182.200
06. Feb. 20245,18005,21005,04005,14005,1400269.100
05. Feb. 20245,20005,25005,05005,18005,1800241.200
02. Feb. 20245,25005,38005,16005,32005,3200377.100
01. Feb. 20244,90005,40004,90005,40005,40001.115.300
31. Jan. 20244,80004,89504,75004,77004,77002.735.700
30. Jan. 20244,71004,85004,68004,83004,8300412.300
29. Jan. 20244,72004,73004,63004,71004,7100319.400
26. Jan. 20244,60004,72004,56004,66004,6600239.500
25. Jan. 20244,67004,75004,57004,59004,5900276.400
24. Jan. 20244,65004,96004,64004,75004,7500626.600
23. Jan. 20244,54004,66004,54004,64004,6400205.800
22. Jan. 20244,50004,75004,46004,51004,5100782.000
19. Jan. 20244,61004,61004,37004,45004,4500473.300
18. Jan. 20244,53004,67004,51004,62004,6200366.500
17. Jan. 20244,50004,61004,35004,53004,5300337.700
16. Jan. 20244,56004,81004,34004,55004,5500559.600
15. Jan. 20244,40004,72004,35004,64004,6400377.200
12. Jan. 20244,22004,39004,19004,35004,3500495.400
11. Jan. 20244,12004,15003,99004,00004,0000228.600
10. Jan. 20244,05004,28004,05004,20004,2000350.100
09. Jan. 20243,83004,13003,71004,04004,0400262.800
08. Jan. 20243,71003,87003,71003,84003,840073.600
05. Jan. 20243,70003,80003,67003,77003,770081.900
04. Jan. 20243,62003,73003,60003,69003,6900112.200
03. Jan. 20243,62003,66003,56003,63003,6300131.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...