Deutsche Märkte öffnen in 3 Stunden 31 Minuten

Karoon Energy Ltd (KAR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,1600-0,0600 (-2,70%)
Ab 01:08PM AEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242,11002,20002,03002,16002,16008.794.599
18. Apr. 20242,21002,25502,16002,22002,22003.833.510
17. Apr. 20242,26002,29002,23002,26002,26002.864.289
16. Apr. 20242,32002,32002,22002,25002,25003.229.858
15. Apr. 20242,38002,42002,32002,33002,33007.459.204
12. Apr. 20242,31002,35002,27502,31002,31005.073.306
11. Apr. 20242,25002,40002,23002,38002,38004.674.986
10. Apr. 20242,30002,33002,25002,27002,27003.165.581
09. Apr. 20242,25002,35002,24002,29002,29004.640.421
08. Apr. 20242,30002,31002,19002,23002,23003.795.478
05. Apr. 20242,26002,33002,25002,27002,27007.106.979
04. Apr. 20242,21002,29002,21002,26002,26005.194.461
03. Apr. 20242,20002,26002,17002,18002,18005.243.136
02. Apr. 20242,18002,21002,17002,18002,18003.650.393
28. März 20242,19002,19002,14002,16002,16004.792.081
27. März 20242,08002,18002,05002,16002,160011.589.072
26. März 20242,01002,10002,00502,10002,100010.083.033
25. März 20241,98501,99001,94501,98001,98003.861.678
22. März 20242,01002,02001,94251,95001,95002.210.057
21. März 20242,01002,02001,96752,00002,00003.238.542
20. März 20242,02002,05002,00002,00002,00003.531.420
19. März 20241,96002,02001,94502,01002,01005.978.141
18. März 20241,95001,95001,89751,93001,93004.820.645
15. März 20241,89501,95501,88751,94501,945019.665.964
14. März 20241,88001,89501,84751,88501,88504.276.664
13. März 20241,91001,91001,84001,86001,86004.994.782
12. März 20241,91501,92001,88501,89501,89504.945.740
11. März 20241,95501,95501,89001,90501,90503.621.990
08. März 20241,98001,98001,93251,97501,97507.476.323
07. März 20241,99502,02001,96501,97501,97503.841.540
06. März 20241,97001,99001,93501,98001,98004.075.365
05. März 20241,98001,98501,94501,97001,97003.289.905
04. März 20242,00002,04001,97001,98501,98504.233.733
01. März 20241,95001,98001,92001,98001,98003.221.348
29. Feb. 20241,92501,94501,88001,93501,93505.232.690
28. Feb. 20241,86001,88251,84501,87001,87002.704.348
27. Feb. 20241,89001,89501,83251,85501,85506.601.118
26. Feb. 20241,92501,93001,88001,88001,88002.615.975
23. Feb. 20241,94001,94751,91251,92501,92509.239.651
22. Feb. 20241,91001,95001,90001,90501,90508.013.720
21. Feb. 20241,89001,91501,86501,90501,90502.712.779
20. Feb. 20241,92501,94501,89001,90501,90502.744.345
19. Feb. 20241,94501,98501,94001,96001,96004.129.538
16. Feb. 20241,90001,93501,88001,93501,93503.464.260
15. Feb. 20241,87001,89501,85501,86001,86002.841.142
14. Feb. 20241,84501,89501,84001,88001,88005.617.378
13. Feb. 20241,91501,91501,85751,88001,88006.111.567
12. Feb. 20241,94001,94001,89251,90001,90002.573.945
09. Feb. 20241,96501,99751,93001,93001,93004.575.657
08. Feb. 20241,96001,97001,93001,94501,94503.597.048
07. Feb. 20241,94001,98501,93001,94001,94003.506.185
06. Feb. 20241,94001,94001,91501,93001,93003.195.572
05. Feb. 20241,95501,96001,93001,94501,94502.598.218
02. Feb. 20241,94001,97501,93001,97501,97502.936.572
01. Feb. 20241,93501,95751,92001,95001,95003.566.356
31. Jan. 20241,93001,96501,92001,95501,95506.097.721
30. Jan. 20241,94001,94501,91501,92501,92503.849.490
29. Jan. 20241,92501,98501,92001,95501,95505.335.541
25. Jan. 20241,94501,94501,89001,90501,90503.897.564
24. Jan. 20241,82501,93001,82501,91001,91008.079.902
23. Jan. 20241,88001,88001,71001,78501,785013.126.832
22. Jan. 20241,85501,86501,80501,86001,86005.780.231
19. Jan. 20241,81501,88001,81001,84001,84009.363.219
18. Jan. 20241,78501,81501,77001,79001,79007.184.859
17. Jan. 20241,85001,85501,78501,82501,82508.953.060
16. Jan. 20241,85501,88251,79501,86501,865013.790.893
15. Jan. 20241,96501,97001,94501,94501,9450903.696
12. Jan. 20241,94502,01001,94001,96001,96008.193.309
11. Jan. 20241,94001,96001,92501,95501,95503.842.892
10. Jan. 20242,01002,01001,93501,96001,96005.260.257
09. Jan. 20242,03002,04001,98001,99501,99505.468.778
08. Jan. 20242,06002,07002,02002,03002,03002.514.288
05. Jan. 20242,05002,07002,03002,05002,05002.884.846
04. Jan. 20242,07002,09002,06002,08002,08002.845.787
03. Jan. 20242,03002,05502,02502,04002,04001.813.909
02. Jan. 20242,02002,08002,02002,07002,07002.016.757
29. Dez. 20232,04002,05002,01002,03002,03003.012.138
28. Dez. 20232,06002,07002,03502,06002,06001.810.552
27. Dez. 20232,07002,08002,05002,06002,06003.047.843
22. Dez. 20232,07002,07002,03002,03002,03002.326.497
21. Dez. 20232,06002,07002,02502,05002,05005.135.114
20. Dez. 20232,05002,11002,04002,07002,07005.559.576
19. Dez. 20231,99002,04501,98252,03002,03005.044.756
18. Dez. 20231,97001,98001,92751,94501,94505.210.287
15. Dez. 20231,95002,01001,93501,97501,97509.858.258
14. Dez. 20231,91501,93001,89501,91001,91005.057.078
13. Dez. 20231,85001,90501,84501,88001,88003.746.258
12. Dez. 20231,92001,92001,85001,88501,885011.488.986
11. Dez. 20231,95001,97501,89501,92001,92006.847.430
08. Dez. 20231,91001,94501,89001,91001,91005.107.501
07. Dez. 20231,94001,95751,88001,92501,92509.426.076
06. Dez. 20231,97502,00001,91251,99001,99007.934.780
05. Dez. 20232,02002,03001,95001,97501,97509.100.853
04. Dez. 20232,07002,07002,00002,00002,00004.944.278
01. Dez. 20232,00002,07002,00002,05002,05003.970.784
30. Nov. 20232,06002,07002,01002,01002,01009.230.610
29. Nov. 20232,08002,08002,03002,03002,03004.112.364
28. Nov. 20232,09002,10002,05002,08002,08004.453.196
27. Nov. 20232,16002,17002,09002,09002,09002.326.443
24. Nov. 20232,16002,18002,11002,13002,13002.392.111
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...