Deutsche Märkte geschlossen

Jervois Global Limited (JRV.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,31000,0000 (0,00%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20230,32500,33000,31000,31000,31003.534.424
27. Jan. 20230,32500,33000,31000,31000,31003.534.424
25. Jan. 20230,31500,32500,30500,31000,31001.948.487
24. Jan. 20230,31500,32000,30750,31000,31002.940.812
23. Jan. 20230,30500,31500,30000,30500,30502.992.102
20. Jan. 20230,31000,32000,29000,30000,30002.916.152
19. Jan. 20230,31000,32000,30500,31000,31001.589.554
18. Jan. 20230,30500,32000,30000,32000,32002.819.200
17. Jan. 20230,31500,32500,30500,30500,30502.822.250
16. Jan. 20230,31000,31500,30500,31500,31503.876.107
13. Jan. 20230,32500,33000,31000,31000,31002.762.018
12. Jan. 20230,35000,35000,31500,32500,32505.092.747
11. Jan. 20230,32000,34750,32000,34500,34503.301.809
10. Jan. 20230,33000,33000,31500,32000,32002.645.725
09. Jan. 20230,33000,33000,31750,32500,32501.906.357
06. Jan. 20230,32500,33000,31250,32000,32003.726.954
05. Jan. 20230,32000,33500,31500,33500,33507.946.564
04. Jan. 20230,27000,30000,27000,30000,30003.376.876
03. Jan. 20230,28000,28500,27000,27000,27003.981.779
30. Dez. 20220,27500,28500,27250,27500,27503.381.726
29. Dez. 20220,27000,27500,26000,27000,27003.156.854
28. Dez. 20220,29500,29500,26500,27000,27003.274.205
23. Dez. 20220,28000,28500,27500,28500,28501.484.934
22. Dez. 20220,29500,29500,28250,29000,29004.708.038
21. Dez. 20220,28000,29500,28000,29500,29504.176.310
20. Dez. 20220,27000,27750,26750,27500,27505.154.849
19. Dez. 20220,27500,28750,27000,27000,27005.819.893
16. Dez. 20220,27500,28500,26000,27000,270013.562.856
15. Dez. 20220,29000,29500,26000,26500,265015.964.395
14. Dez. 20220,31000,31000,28500,28500,285010.596.964
13. Dez. 20220,31000,32000,30500,31500,31508.582.568
12. Dez. 20220,33000,33000,30500,31000,31006.073.459
09. Dez. 20220,34000,34000,31500,33000,33007.326.447
08. Dez. 20220,33000,34000,31750,34000,34007.538.129
07. Dez. 20220,32000,33500,31500,32500,325011.747.032
06. Dez. 20220,35000,35000,32000,32000,320017.749.207
05. Dez. 20220,38000,38000,35000,35500,35507.382.072
02. Dez. 20220,39000,39500,37000,37500,37502.940.256
01. Dez. 20220,38500,39500,37000,39000,39003.862.972
30. Nov. 20220,34000,38500,33500,38500,385014.310.080
29. Nov. 20220,34000,36000,33500,34000,340010.484.334
28. Nov. 20220,37000,37000,34250,34500,34509.965.612
25. Nov. 20220,38000,38500,36500,37000,37005.639.337
24. Nov. 20220,37000,38000,37000,38000,38002.726.586
23. Nov. 20220,38000,38750,37000,37000,37005.165.782
22. Nov. 20220,38000,38500,37500,37500,37506.881.947
21. Nov. 20220,38000,39500,37500,37500,37509.177.898
18. Nov. 20220,39000,39000,37000,37500,37509.854.729
17. Nov. 20220,40000,40500,37500,39000,39008.640.217
16. Nov. 20220,42000,42000,40000,40000,40006.880.413
15. Nov. 20220,41500,42000,39000,42000,420015.009.479
14. Nov. 20220,41000,42000,40500,41000,41008.502.051
11. Nov. 20220,42000,42500,40000,40500,405024.300.003
10. Nov. 20220,49180,49180,49180,49180,4918-
09. Nov. 20220,49180,49180,49180,49180,4918-
08. Nov. 20220,48690,49420,48450,49180,4918969.264
07. Nov. 20220,48690,48690,46740,48690,48691.140.827
04. Nov. 20220,47720,48690,46740,48690,48691.247.896
03. Nov. 20220,48690,48690,46990,47720,47721.025.369
02. Nov. 20220,48200,50150,47720,48690,48691.542.957
01. Nov. 20220,49500,50000,48500,49000,49001.067.423
31. Okt. 20220,50000,50000,48000,49000,49001.689.018
28. Okt. 20220,52000,52000,48500,50500,50502.495.883
27. Okt. 20220,53000,54250,52000,52000,52001.243.854
26. Okt. 20220,55000,56000,52000,52500,52502.165.866
25. Okt. 20220,58500,58500,54500,55500,55503.686.783
24. Okt. 20220,55500,58000,54750,57500,57503.075.740
21. Okt. 20220,52500,55500,46500,55500,55509.677.469
20. Okt. 20220,57000,57000,55500,56500,56501.496.901
19. Okt. 20220,57000,59000,56000,57000,57002.129.756
18. Okt. 20220,58000,58500,55250,57000,57001.933.790
17. Okt. 20220,58500,59000,54000,56500,56503.184.645
14. Okt. 20220,59500,59500,56000,58000,58001.851.924
13. Okt. 20220,56500,58000,55750,57500,57501.478.568
12. Okt. 20220,60000,60000,55500,56500,56501.908.974
11. Okt. 20220,58000,60750,57000,57000,57001.802.326
10. Okt. 20220,59000,59500,54000,58000,58004.419.543
07. Okt. 20220,61000,61500,58500,59000,59003.704.282
06. Okt. 20220,57500,61000,57000,60000,60005.095.075
05. Okt. 20220,55000,57500,54000,57000,57003.361.427
04. Okt. 20220,50500,54000,50500,53500,53502.692.369
03. Okt. 20220,51000,51250,49500,50500,50501.806.189
30. Sept. 20220,49000,51500,48500,51500,51502.012.040
29. Sept. 20220,48000,49500,47000,49500,49505.359.796
28. Sept. 20220,49000,49750,47000,47000,47001.423.032
27. Sept. 20220,48000,49500,47000,47000,47003.062.454
26. Sept. 20220,52000,52000,45000,49000,49005.725.834
23. Sept. 20220,55000,55500,50000,54000,54003.965.832
21. Sept. 20220,54000,54000,51500,53000,53001.584.837
20. Sept. 20220,51500,54500,51500,54500,54502.024.762
19. Sept. 20220,51000,52500,49500,52000,52001.561.579
16. Sept. 20220,52500,52500,50000,51500,51504.145.052
15. Sept. 20220,56000,57000,53000,53000,53002.889.511
14. Sept. 20220,50000,55000,49000,54500,54502.177.327
13. Sept. 20220,55000,56500,54000,54000,54003.674.744
12. Sept. 20220,54000,55000,53500,54500,54502.144.656
09. Sept. 20220,51500,53500,50500,52500,52502.872.507
08. Sept. 20220,49500,51000,49000,51000,51001.750.628
07. Sept. 20220,49500,51000,48500,49500,49501.720.325
06. Sept. 20220,50500,53000,50500,51000,51001.138.783
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...