Deutsche Märkte geschlossen

Karoon Energy Ltd (KAR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,8350+0,0150 (+0,82%)
Börsenschluss: 04:10PM AEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20221,83501,84501,80001,83501,83502.423.371
11. Aug. 20221,80001,82001,76501,82001,82002.862.033
10. Aug. 20221,73501,76501,72001,75501,75501.576.010
09. Aug. 20221,74001,76001,72751,74501,74502.002.285
08. Aug. 20221,68501,73501,66001,72501,72503.647.823
05. Aug. 20221,72001,76501,68501,69001,69003.359.815
04. Aug. 20221,77001,82501,74001,79501,79504.014.014
03. Aug. 20221,76001,81501,74501,80001,80002.429.774
02. Aug. 20221,72001,76501,71501,76501,76503.188.483
01. Aug. 20221,89001,89001,80501,80501,80501.973.775
29. Juli 20221,90001,93001,84501,86001,86002.274.307
28. Juli 20221,83001,90001,83001,88001,88004.052.184
27. Juli 20221,70001,75001,62501,75001,75002.732.511
26. Juli 20221,66001,76501,66001,75501,75504.665.867
25. Juli 20221,60001,64001,58001,63001,63004.618.562
22. Juli 20221,73001,73001,62501,64001,64002.386.279
21. Juli 20221,71001,73001,68501,70501,70502.696.904
20. Juli 20221,67001,68001,64751,67001,67001.308.095
19. Juli 20221,64501,67251,62001,64001,64003.578.406
18. Juli 20221,55001,63001,55001,62001,62002.393.120
15. Juli 20221,56001,56501,50001,54501,54502.242.697
14. Juli 20221,52501,58501,51751,57501,57502.144.370
13. Juli 20221,46001,54001,44501,53001,53002.452.077
12. Juli 20221,56001,56001,51501,51501,51501.878.547
11. Juli 20221,52501,56001,51501,53501,53502.867.201
08. Juli 20221,53501,57001,51501,56501,56505.119.056
07. Juli 20221,47001,50001,43001,45001,45005.171.236
06. Juli 20221,58001,60001,49001,49501,49506.095.185
05. Juli 20221,69501,73001,66001,68001,68003.709.684
04. Juli 20221,69501,70501,62001,64001,64002.509.288
01. Juli 20221,68001,71001,63001,64001,64002.334.089
30. Juni 20221,73001,77501,70501,74001,74001.156.954
29. Juni 20221,84001,88501,76001,77001,77002.532.213
28. Juni 20221,77501,87001,76501,86001,86002.841.475
27. Juni 20221,64001,75001,63001,74501,74504.385.073
24. Juni 20221,63501,69501,63501,65501,65506.714.165
23. Juni 20221,69501,69501,62001,65501,65505.105.297
22. Juni 20221,73001,77001,70501,74501,74509.849.306
21. Juni 20221,68001,73001,66001,69001,69004.821.303
20. Juni 20221,58001,68501,43501,67001,67007.278.999
17. Juni 20221,81501,85001,70501,74501,74506.649.856
16. Juni 20221,92501,94001,88001,88001,88001.756.832
15. Juni 20221,95001,98001,91001,93001,93003.013.894
14. Juni 20221,98001,99001,91001,95001,95005.371.127
10. Juni 20222,12002,17002,09002,13002,13001.373.751
09. Juni 20222,21002,24002,13002,14002,14003.786.041
08. Juni 20222,19002,22002,17002,22002,22002.864.241
07. Juni 20222,13002,16002,09002,16002,16002.495.303
06. Juni 20222,14002,18002,13002,15002,15002.459.277
03. Juni 20222,07002,12002,07002,11002,11003.225.712
02. Juni 20222,04002,06502,01002,06002,06002.801.445
01. Juni 20222,07002,10002,04002,05002,05002.248.756
31. Mai 20222,10002,11002,03002,04002,04004.679.204
30. Mai 20222,10002,10002,03002,06002,06004.240.356
27. Mai 20222,02002,09002,02002,07002,07003.939.484
26. Mai 20221,99502,01001,97001,97501,97502.316.319
25. Mai 20222,00002,01001,96501,98001,98003.140.155
24. Mai 20221,99002,01501,95001,98501,98503.562.421
23. Mai 20221,91501,98501,88001,96001,96008.588.452
20. Mai 20221,91501,91501,86001,88001,88001.647.177
19. Mai 20221,87001,89001,83501,88501,88502.529.143
18. Mai 20221,95001,95501,88501,89001,89002.687.965
17. Mai 20221,94001,96501,93001,95001,95005.063.368
16. Mai 20221,87501,91501,87501,88001,88003.320.887
13. Mai 20221,85001,86501,82501,85001,85002.770.240
12. Mai 20221,84001,91001,79501,79501,79503.940.648
11. Mai 20221,84001,86251,75501,85001,85004.360.447
10. Mai 20221,82001,86501,77501,84501,84507.356.337
09. Mai 20221,97502,00501,91001,92501,92503.845.950
06. Mai 20222,05002,06001,96501,99001,99004.535.783
05. Mai 20222,17002,17002,10002,10002,10003.560.650
04. Mai 20222,07002,11002,05002,08002,08002.014.010
03. Mai 20222,13002,13002,08002,08002,08004.019.892
02. Mai 20222,08002,12002,08002,10002,10002.578.475
29. Apr. 20222,13002,13002,07002,07002,07001.683.040
28. Apr. 20222,07002,10502,04002,06002,06001.827.295
27. Apr. 20222,00002,07001,99002,04002,04002.085.283
26. Apr. 20222,15002,15002,02002,02002,02003.596.411
22. Apr. 20222,20002,27002,20002,24002,24002.182.936
21. Apr. 20222,27002,31002,23002,26002,26003.096.719
20. Apr. 20222,28002,28002,19502,25002,25002.376.198
19. Apr. 20222,24002,33502,22002,29002,29002.740.979
14. Apr. 20222,19002,19002,15002,16002,16001.820.760
13. Apr. 20222,15002,17002,12002,14002,14001.273.655
12. Apr. 20222,07002,10002,04002,09002,09001.479.802
11. Apr. 20222,09002,11502,06002,08002,08001.308.723
08. Apr. 20222,09002,12502,07002,07002,07001.030.707
07. Apr. 20222,11002,16002,08002,10002,10001.380.945
06. Apr. 20222,16002,19002,14002,16002,16002.233.389
05. Apr. 20222,20002,24002,19002,19002,19001.359.757
04. Apr. 20222,23002,25002,18002,20002,20002.526.963
01. Apr. 20222,10002,21002,10002,19002,19002.297.526
31. März 20222,14002,18002,10002,15002,15003.912.016
30. März 20222,16002,18002,11002,14002,14002.181.735
29. März 20222,16002,19002,11002,17002,17002.948.892
28. März 20222,20002,27002,20002,25002,25002.824.462
25. März 20222,26002,29002,18002,21002,21005.613.950
24. März 20222,26002,29002,24002,27002,27001.645.173
23. März 20222,24002,27002,20002,26002,26003.497.330
22. März 20222,24002,29002,20002,23002,23003.016.773
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...