Deutsche Märkte geschlossen

Cadence Minerals Plc (KDNC.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
15,55-0,40 (-2,51%)
Börsenschluss: 04:35PM GMT
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202315,9517,0015,0015,5515,55743.280
26. Jan. 202316,4516,7015,5715,9515,95396.865
25. Jan. 202316,2517,2916,0016,4516,45542.145
24. Jan. 202316,7517,5016,0016,0016,00465.059
23. Jan. 202316,1317,5015,7516,3516,35561.692
20. Jan. 202316,2016,9015,7516,1316,13215.594
19. Jan. 202316,5017,4015,8516,2016,20570.864
18. Jan. 202316,2517,0016,3316,5016,50510.688
17. Jan. 202315,5017,5015,0016,0016,001.108.588
16. Jan. 202314,2515,8914,2515,5015,50662.287
13. Jan. 202314,5015,0013,5014,0014,00391.904
12. Jan. 202313,8814,7013,5014,5014,50539.763
11. Jan. 202315,2515,5013,6713,8813,88617.087
10. Jan. 202313,1316,0013,1314,5014,501.262.135
09. Jan. 202312,0013,9011,5013,1313,131.184.374
06. Jan. 202311,0012,4010,6412,0012,00652.932
05. Jan. 202310,6511,5010,5011,0011,00404.183
04. Jan. 202310,6511,0010,3010,9010,9073.503
03. Jan. 202311,6012,2010,4010,6510,651.628.112
30. Dez. 202210,1511,5010,3511,3511,35432.116
29. Dez. 202210,1510,7510,0010,1510,15665.025
28. Dez. 202210,2510,5010,0010,1510,15135.236
23. Dez. 202210,6010,8010,0010,2510,25328.957
22. Dez. 20229,2010,689,0610,6010,60590.159
21. Dez. 20229,309,409,009,209,2026.118
20. Dez. 20229,159,409,109,309,30359.404
19. Dez. 20229,059,388,809,159,1598.203
16. Dez. 20229,109,408,709,059,05603.858
15. Dez. 20229,109,408,669,109,10459.287
14. Dez. 20229,109,209,009,109,10213.260
13. Dez. 20229,209,279,119,109,10194.460
12. Dez. 20229,209,309,139,209,20276.730
09. Dez. 20229,209,309,109,209,20159.146
08. Dez. 20229,209,289,109,209,20120.509
07. Dez. 20229,209,309,009,009,00202.953
06. Dez. 20229,709,709,069,209,20508.578
05. Dez. 20229,709,909,509,709,7048.637
02. Dez. 20229,9010,009,519,709,70175.729
01. Dez. 202210,0210,009,709,909,90200.382
30. Nov. 202210,0210,259,8210,0210,02159.741
29. Nov. 202210,0210,259,8010,0210,027.213
28. Nov. 202210,0210,259,8010,0210,0298.917
25. Nov. 202210,1510,259,8010,0210,02286.297
24. Nov. 20229,9810,249,7710,1510,15255.989
23. Nov. 20229,8510,259,779,989,98104.349
22. Nov. 202210,1310,259,769,859,85106.406
21. Nov. 202210,5010,5010,0010,1310,13202.512
18. Nov. 202210,4811,0010,0010,5010,50313.380
17. Nov. 202211,3511,5010,2810,4810,48416.843
16. Nov. 202211,4811,6011,0011,3511,35148.732
15. Nov. 202210,3012,4810,0011,4811,481.316.065
14. Nov. 20229,1510,509,0610,3010,30855.121
11. Nov. 20229,059,308,829,159,15350.206
10. Nov. 20228,809,108,509,059,05363.214
09. Nov. 20229,109,078,508,808,80404.655
08. Nov. 20229,209,268,829,109,10473.878
07. Nov. 20229,159,309,059,209,20182.400
04. Nov. 20229,209,309,109,209,20124.370
03. Nov. 20229,309,239,059,209,2014.801
02. Nov. 20229,459,509,269,309,30275.954
01. Nov. 20229,209,509,089,459,45295.455
31. Okt. 20228,909,358,809,209,20445.684
28. Okt. 20229,059,078,709,009,00422.431
27. Okt. 20229,059,308,809,309,30116.836
26. Okt. 20228,809,158,609,059,05508.159
25. Okt. 20228,909,008,608,808,80110.443
24. Okt. 20229,059,098,808,908,90434.569
21. Okt. 20229,359,508,859,059,051.362.878
20. Okt. 20229,359,609,209,359,35406.039
19. Okt. 20229,359,509,239,359,35140.962
18. Okt. 20229,409,539,209,359,35257.814
17. Okt. 20229,159,559,089,409,40102.580
14. Okt. 20229,459,609,009,159,15365.673
13. Okt. 20229,459,529,309,459,4535.191
12. Okt. 20229,459,609,309,459,4541.422
11. Okt. 20229,7510,009,309,459,4563.495
10. Okt. 20229,7510,009,509,759,7563.331
07. Okt. 20229,9010,809,559,759,75643.024
06. Okt. 20229,509,609,309,459,4558.939
05. Okt. 20229,509,569,009,509,50148.921
04. Okt. 20229,509,609,269,269,2662.217
03. Okt. 20229,409,609,319,509,50140.767
30. Sept. 20229,159,609,079,409,4072.216
29. Sept. 20229,309,509,009,159,15255.107
28. Sept. 20229,759,709,019,309,30498.333
27. Sept. 20229,7510,009,509,759,75130.880
26. Sept. 20229,9010,009,509,539,53282.226
23. Sept. 202210,0210,259,809,909,90291.646
22. Sept. 202210,0210,109,9410,0210,0221.324
21. Sept. 202210,0210,199,9310,0210,02141.086
20. Sept. 202210,1510,199,8010,0210,02116.465
16. Sept. 202210,2510,509,8510,1510,15141.292
15. Sept. 202210,2510,5010,0010,2510,2571.808
14. Sept. 202210,3810,2810,0010,2510,25303.910
13. Sept. 202210,6311,0010,2510,3510,35474.235
12. Sept. 202210,3810,5810,2610,6310,63200.917
09. Sept. 202210,0210,419,8510,3810,38310.517
08. Sept. 202210,1310,259,8110,0210,02402.610
07. Sept. 202210,3810,259,609,609,60237.112
06. Sept. 202210,7510,7410,2510,3810,38279.677
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...