Deutsche Märkte öffnen in 7 Stunden 39 Minuten

Jervois Global Limited (JRV.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2450-0,0300 (-10,91%)
Börsenschluss: 03:59PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20230,24500,26000,23000,24500,24501.584.784
30. Jan. 20230,28000,28000,26500,27500,2750537.279
27. Jan. 20230,30000,32000,30000,32000,32005.649
26. Jan. 20230,32000,35500,27500,30000,3000200.700
25. Jan. 20230,30500,30500,29500,30000,300052.443
24. Jan. 20230,28500,30000,28500,30000,300011.300
23. Jan. 20230,29000,30000,28500,29000,290056.605
20. Jan. 20230,29500,30000,28500,30000,300016.025
19. Jan. 20230,30500,30500,30000,30000,300012.295
18. Jan. 20230,30000,30500,30000,30000,300026.752
17. Jan. 20230,30500,30500,30000,30000,300062.561
16. Jan. 20230,30500,30500,30000,30000,30002.729
13. Jan. 20230,30500,30500,30000,30000,300055.572
12. Jan. 20230,30500,30500,30000,30500,305045.927
11. Jan. 20230,30000,33000,30000,32000,3200129.528
10. Jan. 20230,30000,30000,29500,29500,295054.427
09. Jan. 20230,30000,32000,30000,30500,3050111.866
06. Jan. 20230,32000,32000,30000,30000,300072.525
05. Jan. 20230,30000,32000,30000,31000,3100104.553
04. Jan. 20230,26500,29000,26500,28500,2850260.362
03. Jan. 20230,26000,26500,25000,25000,250065.496
30. Dez. 20220,25500,26000,25500,26000,26002.685
29. Dez. 20220,25500,26000,25000,25500,2550166.988
28. Dez. 20220,27500,27500,25000,25500,2550180.770
23. Dez. 20220,27000,27500,26500,26500,2650217.979
22. Dez. 20220,27000,29000,27000,27000,270040.142
21. Dez. 20220,25500,26000,25000,26000,260028.880
20. Dez. 20220,27000,27000,26000,26000,260018.990
19. Dez. 20220,25500,26000,25500,26000,260067.996
16. Dez. 20220,24500,27000,24500,26500,2650121.703
15. Dez. 20220,26000,26000,24500,25000,2500274.223
14. Dez. 20220,29000,29000,27500,27500,2750131.683
13. Dez. 20220,29000,30000,29000,29000,290087.360
12. Dez. 20220,30000,30000,28500,29000,290070.937
09. Dez. 20220,31000,31000,30000,30500,3050135.656
08. Dez. 20220,31000,32000,30500,32000,320090.364
07. Dez. 20220,30500,31000,30000,31000,3100109.800
06. Dez. 20220,31500,31500,30000,30500,3050169.437
05. Dez. 20220,34000,34000,32000,32500,325050.180
02. Dez. 20220,35000,35000,34000,35000,350010.631
01. Dez. 20220,34000,36000,34000,35500,3550111.554
30. Nov. 20220,33000,35000,33000,34000,3400136.970
29. Nov. 20220,32500,32500,32500,32500,32507.000
28. Nov. 20220,32500,33000,32000,32000,3200101.575
25. Nov. 20220,34000,34000,34000,34000,34001.000
24. Nov. 20220,33500,34000,33500,34000,340037.070
23. Nov. 20220,33500,34000,33500,33500,3350121.073
22. Nov. 20220,33500,34500,33500,33500,335051.450
21. Nov. 20220,33500,34500,33500,33500,335040.490
18. Nov. 20220,35000,35000,33500,34500,3450167.145
17. Nov. 20220,37000,37000,36000,36000,360024.415
16. Nov. 20220,37000,37000,37000,37000,370031.524
15. Nov. 20220,37500,37500,36500,37500,375033.822
14. Nov. 20220,38000,38000,36000,36000,360090.254
11. Nov. 20220,37500,39000,35000,37500,3750312.273
10. Nov. 20220,42500,42500,42500,42500,4250-
09. Nov. 20220,42500,42500,42500,42500,4250-
08. Nov. 20220,45000,45000,42500,42500,4250705.800
07. Nov. 20220,44000,44000,43000,43000,430032.889
04. Nov. 20220,43000,44500,43000,44000,44009.182
03. Nov. 20220,42000,42500,42000,42500,425014.690
02. Nov. 20220,45000,45000,43000,43000,430048.636
01. Nov. 20220,43000,45000,43000,44000,440031.790
31. Okt. 20220,43500,43500,41000,41000,410011.961
28. Okt. 20220,43000,45000,43000,43000,4300112.157
27. Okt. 20220,44000,45000,42000,45000,450058.588
26. Okt. 20220,47500,47500,46000,46000,460023.567
25. Okt. 20220,48500,49500,47500,49000,490042.798
24. Okt. 20220,50000,50000,49000,50000,50005.959
21. Okt. 20220,46500,48000,46500,47500,4750164.580
20. Okt. 20220,50000,50000,47500,47500,475040.454
19. Okt. 20220,50000,50000,50000,50000,500014.522
18. Okt. 20220,48500,52000,48500,52000,520045.675
17. Okt. 20220,48500,48500,47500,47500,475023.150
14. Okt. 20220,49500,49500,48000,49000,490016.401
13. Okt. 20220,47500,50000,47500,50000,500026.306
12. Okt. 20220,48500,49000,48000,49000,490032.050
11. Okt. 20220,52000,52000,50000,51000,510049.547
07. Okt. 20220,55000,55000,51000,54000,540088.680
06. Okt. 20220,52000,55000,52000,55000,5500111.570
05. Okt. 20220,48500,50000,48500,49000,490052.966
04. Okt. 20220,47000,48000,47000,47000,470019.918
03. Okt. 20220,44500,46000,44500,46000,460023.250
30. Sept. 20220,42000,42000,42000,42000,42003.384
29. Sept. 20220,42500,42500,42500,42500,4250900
28. Sept. 20220,42000,43000,41000,43000,430055.304
27. Sept. 20220,43500,43500,42000,42000,4200170.300
26. Sept. 20220,44000,45000,44000,44500,445050.229
23. Sept. 20220,45500,48000,45000,45000,450014.837
22. Sept. 20220,49000,49000,47000,47000,470022.871
21. Sept. 20220,48000,49000,46000,49000,490012.241
20. Sept. 20220,48000,48000,48000,48000,480021.500
19. Sept. 20220,46500,47500,45500,47500,47508.002
16. Sept. 20220,47500,48000,47000,48000,480051.780
15. Sept. 20220,47000,50000,47000,50000,50008.500
14. Sept. 20220,46500,46500,46500,46500,4650-
13. Sept. 20220,49500,49500,46000,46500,465056.459
12. Sept. 20220,47000,49000,47000,49000,490011.027
09. Sept. 20220,46000,47000,46000,46500,46507.984
08. Sept. 20220,43500,46000,41000,45000,450031.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...