Deutsche Märkte öffnen in 7 Stunden 39 Minuten

Japan Gold Corp. (JGLDF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2069-0,0069 (-3,23%)
Börsenschluss: 10:58AM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 20230,20690,20690,20690,20690,206919.230
06. Feb. 20230,21500,21500,21000,21400,214014.800
03. Feb. 20230,20600,20600,20600,20600,2060-
02. Feb. 20230,20600,20600,20600,20600,2060-
01. Feb. 20230,20600,20600,20600,20600,2060-
31. Jan. 20230,20600,20600,20600,20600,2060500
30. Jan. 20230,20200,20200,20200,20200,20203.500
27. Jan. 20230,18900,18900,18900,18900,1890-
26. Jan. 20230,18900,18900,18900,18900,1890-
25. Jan. 20230,18900,18900,18900,18900,1890-
24. Jan. 20230,18900,18900,18900,18900,1890-
23. Jan. 20230,18900,18900,18900,18900,1890-
20. Jan. 20230,18900,18900,18900,18900,1890500
19. Jan. 20230,17900,17900,17900,17900,17901.500
18. Jan. 20230,19500,19500,19500,19500,19503.000
17. Jan. 20230,19500,19500,19500,19500,1950-
13. Jan. 20230,19100,19500,18100,19500,19508.800
12. Jan. 20230,19000,19000,19000,19000,1900-
11. Jan. 20230,19000,19000,19000,19000,1900-
10. Jan. 20230,20100,20100,19000,19000,1900800
09. Jan. 20230,19000,19600,19000,19000,19003.000
06. Jan. 20230,19500,19500,19500,19500,1950100
05. Jan. 20230,19800,19800,19800,19800,1980-
04. Jan. 20230,19500,19800,19500,19800,19802.500
03. Jan. 20230,19500,19500,18800,18800,18803.200
30. Dez. 20220,18700,18700,18700,18700,18709.900
29. Dez. 20220,19800,19800,19800,19800,1980600
28. Dez. 20220,19100,19100,18300,18300,1830110.500
27. Dez. 20220,15500,15500,15500,15500,15501.000
23. Dez. 20220,18300,18300,18300,18300,1830-
22. Dez. 20220,19000,19000,18300,18300,183018.500
21. Dez. 20220,18200,18200,18200,18200,18202.100
20. Dez. 20220,18300,18500,18300,18500,18501.600
19. Dez. 20220,19000,19000,19000,19000,1900-
16. Dez. 20220,19000,19000,19000,19000,1900800
15. Dez. 20220,18100,18700,18100,18700,18701.400
14. Dez. 20220,19600,19600,19600,19600,19602.600
13. Dez. 20220,18500,20000,18500,20000,20004.800
12. Dez. 20220,17900,17900,17900,17900,17901.500
09. Dez. 20220,19100,19100,19100,19100,1910-
08. Dez. 20220,19100,19100,19100,19100,19105.000
07. Dez. 20220,17600,17600,17600,17600,1760-
06. Dez. 20220,17600,17600,17600,17600,1760400
05. Dez. 20220,20500,20500,19500,19500,195012.900
02. Dez. 20220,19500,19500,19500,19500,1950-
01. Dez. 20220,19500,19500,19500,19500,1950400
30. Nov. 20220,19800,19800,19800,19800,19802.300
29. Nov. 20220,20000,20000,20000,20000,2000-
28. Nov. 20220,20000,20000,20000,20000,200013.500
25. Nov. 20220,20600,20600,20600,20600,2060500
23. Nov. 20220,19700,19700,19700,19700,19706.600
22. Nov. 20220,20800,20800,19800,19800,19803.400
21. Nov. 20220,20100,20100,20100,20100,2010900
18. Nov. 20220,20500,20500,20500,20500,20501.000
17. Nov. 20220,19400,20800,19400,20800,208020.000
16. Nov. 20220,20900,20900,20900,20900,2090-
15. Nov. 20220,20900,20900,20900,20900,2090800
14. Nov. 20220,21000,21800,21000,21700,217058.100
11. Nov. 20220,20300,20300,20300,20300,20301.000
10. Nov. 20220,20000,20000,19400,19400,19401.500
09. Nov. 20220,18100,18100,18100,18100,1810-
08. Nov. 20220,18100,18100,18100,18100,1810-
07. Nov. 20220,18100,18100,18100,18100,1810-
04. Nov. 20220,18100,18100,18100,18100,18103.000
03. Nov. 20220,17200,17200,17200,17200,1720-
02. Nov. 20220,17200,17200,17200,17200,1720-
01. Nov. 20220,17200,17200,17200,17200,1720-
31. Okt. 20220,17200,17200,17200,17200,1720-
28. Okt. 20220,17200,17200,17200,17200,1720-
27. Okt. 20220,19900,19900,17200,17200,172093.700
26. Okt. 20220,20400,20400,20400,20400,204060.000
25. Okt. 20220,20000,20100,20000,20100,2010300
24. Okt. 20220,18800,19800,18800,19800,198045.000
21. Okt. 20220,20000,20000,20000,20000,2000-
20. Okt. 20220,18200,20000,18200,20000,200079.200
19. Okt. 20220,19400,19400,18700,18700,187026.000
18. Okt. 20220,18000,18000,18000,18000,1800-
17. Okt. 20220,18000,18000,18000,18000,1800-
14. Okt. 20220,18000,18000,18000,18000,1800-
13. Okt. 20220,18600,18600,18000,18000,180010.000
12. Okt. 20220,19100,19100,19100,19100,1910-
11. Okt. 20220,16400,19000,16400,19000,19002.400
10. Okt. 20220,20000,20000,20000,20000,2000-
07. Okt. 20220,19200,20000,19200,20000,2000600
06. Okt. 20220,20000,20000,20000,20000,2000-
05. Okt. 20220,20000,20000,20000,20000,2000400
04. Okt. 20220,20000,21600,20000,21600,21603.000
03. Okt. 20220,17900,18800,17900,18800,188033.700
30. Sept. 20220,21000,21100,20900,20900,209049.000
29. Sept. 20220,20600,20600,20600,20600,206038.000
28. Sept. 20220,19700,19700,19700,19700,1970-
27. Sept. 20220,17700,21500,17700,19700,197024.400
26. Sept. 20220,16600,16600,16600,16600,1660400
23. Sept. 20220,17800,17800,16700,16700,167023.000
22. Sept. 20220,20000,20000,20000,20000,2000-
21. Sept. 20220,18400,20000,18400,20000,20002.500
20. Sept. 20220,21800,21800,19100,19900,19909.300
19. Sept. 20220,21700,21700,21600,21600,216098.500
16. Sept. 20220,17600,19100,17600,18600,18606.600
15. Sept. 20220,18000,18900,18000,18000,180014.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...