Deutsche Märkte öffnen in 1 Stunde 55 Minute
Nikkei 225
28.945,01 +2,87 (+0,01%) Dow Jones 30
33.999,04 +18,72 (+0,06%) BTC-EUR
22.635,49 -741,79 (-3,17%) CMC Crypto 200
542,24 -15,49 (-2,78%) Nasdaq Compositive
12.965,34 +27,22 (+0,21%) S&P 500
4.283,74 +9,70 (+0,23%)
Karora Resources Inc. (KRRGF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Aug. 2022 | 2,3600 | 2,6400 | 2,3600 | 2,6300 | 2,6300 | 364.200 |
| 17. Aug. 2022 | 2,4700 | 2,4700 | 2,3400 | 2,3500 | 2,3500 | 85.800 |
| 16. Aug. 2022 | 2,4800 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 31.700 |
| 15. Aug. 2022 | 2,5500 | 2,5500 | 2,3800 | 2,5100 | 2,5100 | 205.500 |
| 12. Aug. 2022 | 2,4900 | 2,6500 | 2,3200 | 2,6500 | 2,6500 | 125.000 |
| 11. Aug. 2022 | 2,5500 | 2,6300 | 2,5200 | 2,5300 | 2,5300 | 129.500 |
| 10. Aug. 2022 | 2,6300 | 2,6700 | 2,5500 | 2,5900 | 2,5900 | 87.300 |
| 09. Aug. 2022 | 2,6000 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 40.300 |
| 08. Aug. 2022 | 2,5600 | 2,6600 | 2,5600 | 2,6000 | 2,6000 | 83.900 |
| 05. Aug. 2022 | 2,4900 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 152.300 |
| 04. Aug. 2022 | 2,6000 | 2,6400 | 2,4500 | 2,6200 | 2,6200 | 111.400 |
| 03. Aug. 2022 | 2,5600 | 2,5600 | 2,3800 | 2,4100 | 2,4100 | 174.200 |
| 02. Aug. 2022 | 2,6300 | 2,6900 | 2,5500 | 2,5600 | 2,5600 | 134.200 |
| 01. Aug. 2022 | 2,6200 | 2,6800 | 2,6100 | 2,6800 | 2,6800 | 139.100 |
| 29. Juli 2022 | 2,4800 | 2,6700 | 2,4700 | 2,6300 | 2,6300 | 169.400 |
| 28. Juli 2022 | 2,4000 | 2,5500 | 2,3500 | 2,5100 | 2,5100 | 105.800 |
| 27. Juli 2022 | 2,1300 | 2,3500 | 2,1300 | 2,3400 | 2,3400 | 162.200 |
| 26. Juli 2022 | 2,1500 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 13.100 |
| 25. Juli 2022 | 2,1900 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 129.100 |
| 22. Juli 2022 | 2,2500 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 30.800 |
| 21. Juli 2022 | 2,1700 | 2,2500 | 2,1400 | 2,2300 | 2,2300 | 70.300 |
| 20. Juli 2022 | 2,1900 | 2,2300 | 2,1100 | 2,1300 | 2,1300 | 80.100 |
| 19. Juli 2022 | 2,1900 | 2,2800 | 2,1600 | 2,1900 | 2,1900 | 97.700 |
| 18. Juli 2022 | 2,1100 | 2,2700 | 2,1100 | 2,1800 | 2,1800 | 69.500 |
| 15. Juli 2022 | 2,2100 | 2,2100 | 2,0500 | 2,1100 | 2,1100 | 92.500 |
| 14. Juli 2022 | 2,0100 | 2,1000 | 1,9200 | 2,0500 | 2,0500 | 151.200 |
| 13. Juli 2022 | 2,1000 | 2,2600 | 2,1000 | 2,1700 | 2,1700 | 164.500 |
| 12. Juli 2022 | 2,3300 | 2,3300 | 2,1900 | 2,2000 | 2,2000 | 93.800 |
| 11. Juli 2022 | 2,2600 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 48.500 |
| 08. Juli 2022 | 2,3600 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 123.400 |
| 07. Juli 2022 | 2,3300 | 2,3900 | 2,3000 | 2,3900 | 2,3900 | 42.800 |
| 06. Juli 2022 | 2,4400 | 2,4400 | 2,2500 | 2,2900 | 2,2900 | 85.900 |
| 05. Juli 2022 | 2,5700 | 2,5700 | 2,3200 | 2,3700 | 2,3700 | 169.100 |
| 01. Juli 2022 | 2,5400 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 49.000 |
| 30. Juni 2022 | 2,7300 | 2,7300 | 2,5500 | 2,5900 | 2,5900 | 59.900 |
| 29. Juni 2022 | 2,8100 | 2,8100 | 2,6000 | 2,6900 | 2,6900 | 67.000 |
| 28. Juni 2022 | 2,9200 | 2,9200 | 2,7500 | 2,7700 | 2,7700 | 73.000 |
| 27. Juni 2022 | 2,8100 | 2,9300 | 2,8000 | 2,8800 | 2,8800 | 51.600 |
| 24. Juni 2022 | 2,7300 | 2,8200 | 2,7300 | 2,8100 | 2,8100 | 49.300 |
| 23. Juni 2022 | 2,9000 | 2,9600 | 2,6700 | 2,7200 | 2,7200 | 260.300 |
| 22. Juni 2022 | 3,1000 | 3,1300 | 2,9500 | 2,9600 | 2,9600 | 111.900 |
| 21. Juni 2022 | 3,0900 | 3,1600 | 2,9600 | 3,1400 | 3,1400 | 103.700 |
| 17. Juni 2022 | 3,4700 | 3,4700 | 2,9700 | 3,0200 | 3,0200 | 149.400 |
| 16. Juni 2022 | 3,1700 | 3,2200 | 3,0000 | 3,1500 | 3,1500 | 97.900 |
| 15. Juni 2022 | 3,2300 | 3,2300 | 3,0300 | 3,1600 | 3,1600 | 110.200 |
| 14. Juni 2022 | 3,2300 | 3,2400 | 3,0400 | 3,1200 | 3,1200 | 94.000 |
| 13. Juni 2022 | 3,4400 | 3,4500 | 3,1800 | 3,2000 | 3,2000 | 148.800 |
| 10. Juni 2022 | 3,0200 | 3,6100 | 3,0200 | 3,6000 | 3,6000 | 176.000 |
| 09. Juni 2022 | 3,4100 | 3,4100 | 3,1900 | 3,2100 | 3,2100 | 142.700 |
| 08. Juni 2022 | 3,4400 | 3,5100 | 3,4000 | 3,4400 | 3,4400 | 71.800 |
| 07. Juni 2022 | 3,5200 | 3,5700 | 3,4200 | 3,4700 | 3,4700 | 198.800 |
| 06. Juni 2022 | 3,7000 | 3,7400 | 3,5400 | 3,5600 | 3,5600 | 60.000 |
| 03. Juni 2022 | 3,7500 | 3,8500 | 3,6700 | 3,6900 | 3,6900 | 27.500 |
| 02. Juni 2022 | 3,5200 | 3,8300 | 3,5200 | 3,8100 | 3,8100 | 65.300 |
| 01. Juni 2022 | 3,5100 | 3,6000 | 3,4700 | 3,5500 | 3,5500 | 111.900 |
| 31. Mai 2022 | 3,8500 | 3,8500 | 3,5200 | 3,5500 | 3,5500 | 437.600 |
| 27. Mai 2022 | 3,8000 | 3,8900 | 3,7700 | 3,8700 | 3,8700 | 84.600 |
| 26. Mai 2022 | 3,7500 | 3,8400 | 3,7300 | 3,7700 | 3,7700 | 165.200 |
| 25. Mai 2022 | 3,9200 | 3,9400 | 3,7000 | 3,7400 | 3,7400 | 149.900 |
| 24. Mai 2022 | 3,8300 | 4,1800 | 3,8200 | 4,0100 | 4,0100 | 139.600 |
| 23. Mai 2022 | 3,8500 | 3,8500 | 3,7600 | 3,8200 | 3,8200 | 20.400 |
| 20. Mai 2022 | 3,8300 | 3,8300 | 3,5900 | 3,7600 | 3,7600 | 99.000 |
| 19. Mai 2022 | 3,9600 | 4,0400 | 3,8700 | 3,8700 | 3,8700 | 60.100 |
| 18. Mai 2022 | 3,9900 | 3,9900 | 3,8400 | 3,8600 | 3,8600 | 68.600 |
| 17. Mai 2022 | 4,0500 | 4,1200 | 3,9500 | 4,0400 | 4,0400 | 30.500 |
| 16. Mai 2022 | 3,9700 | 4,0100 | 3,8900 | 3,9400 | 3,9400 | 65.000 |
| 13. Mai 2022 | 3,5900 | 4,0400 | 3,5900 | 3,9400 | 3,9400 | 96.500 |
| 12. Mai 2022 | 4,2500 | 4,2500 | 3,7500 | 3,8200 | 3,8200 | 275.200 |
| 11. Mai 2022 | 4,3600 | 4,5500 | 4,3300 | 4,3400 | 4,3400 | 98.600 |
| 10. Mai 2022 | 4,7000 | 4,8000 | 4,3400 | 4,4000 | 4,4000 | 152.100 |
| 09. Mai 2022 | 4,7100 | 4,9000 | 4,6100 | 4,7100 | 4,7100 | 184.200 |
| 06. Mai 2022 | 5,0200 | 5,1300 | 4,9200 | 4,9300 | 4,9300 | 46.000 |
| 05. Mai 2022 | 5,5000 | 5,5400 | 5,1000 | 5,1200 | 5,1200 | 78.200 |
| 04. Mai 2022 | 5,1800 | 5,4900 | 5,1000 | 5,4400 | 5,4400 | 60.800 |
| 03. Mai 2022 | 4,8900 | 5,2700 | 4,8900 | 5,2300 | 5,2300 | 37.500 |
| 02. Mai 2022 | 4,9600 | 5,0600 | 4,9000 | 5,0000 | 5,0000 | 101.700 |
| 29. Apr. 2022 | 5,1600 | 5,2100 | 5,1200 | 5,1200 | 5,1200 | 38.400 |
| 28. Apr. 2022 | 4,7700 | 5,1000 | 4,7500 | 5,0900 | 5,0900 | 45.600 |
| 27. Apr. 2022 | 4,8300 | 4,8600 | 4,7500 | 4,7600 | 4,7600 | 48.500 |
| 26. Apr. 2022 | 4,9700 | 5,0100 | 4,8100 | 4,8500 | 4,8500 | 57.400 |
| 25. Apr. 2022 | 4,8300 | 4,9800 | 4,6000 | 4,9400 | 4,9400 | 123.700 |
| 22. Apr. 2022 | 5,1800 | 5,2600 | 5,0000 | 5,1200 | 5,1200 | 144.700 |
| 21. Apr. 2022 | 5,6700 | 5,8000 | 5,2900 | 5,3100 | 5,3100 | 104.200 |
| 20. Apr. 2022 | 5,8900 | 5,9100 | 5,7500 | 5,8700 | 5,8700 | 138.200 |
| 19. Apr. 2022 | 5,8500 | 5,9500 | 5,8300 | 5,8300 | 5,8300 | 68.900 |
| 18. Apr. 2022 | 6,2500 | 6,2500 | 5,8400 | 5,9300 | 5,9300 | 55.100 |
| 14. Apr. 2022 | 6,0000 | 6,0000 | 5,7700 | 5,9100 | 5,9100 | 90.100 |
| 13. Apr. 2022 | 5,4400 | 5,9600 | 5,4400 | 5,8300 | 5,8300 | 231.800 |
| 12. Apr. 2022 | 5,5200 | 5,7000 | 5,4700 | 5,5800 | 5,5800 | 147.500 |
| 11. Apr. 2022 | 5,5400 | 5,5500 | 5,4200 | 5,4800 | 5,4800 | 111.900 |
| 08. Apr. 2022 | 5,3600 | 5,5300 | 5,3600 | 5,4900 | 5,4900 | 436.100 |
| 07. Apr. 2022 | 5,1200 | 5,4100 | 5,1200 | 5,3800 | 5,3800 | 146.700 |
| 06. Apr. 2022 | 5,2300 | 5,2300 | 5,0800 | 5,1300 | 5,1300 | 62.000 |
| 05. Apr. 2022 | 5,3400 | 5,4700 | 5,2000 | 5,2200 | 5,2200 | 73.700 |
| 04. Apr. 2022 | 5,3300 | 5,3800 | 5,2300 | 5,3200 | 5,3200 | 36.000 |
| 01. Apr. 2022 | 5,0300 | 5,3700 | 5,0300 | 5,3300 | 5,3300 | 63.600 |
| 31. März 2022 | 4,9500 | 5,2100 | 4,9400 | 5,0700 | 5,0700 | 186.100 |
| 30. März 2022 | 4,8000 | 5,0100 | 4,8000 | 4,9100 | 4,9100 | 22.400 |
| 29. März 2022 | 4,6000 | 4,9000 | 4,5700 | 4,9000 | 4,9000 | 85.100 |
| 28. März 2022 | 4,7800 | 4,8200 | 4,6700 | 4,7500 | 4,7500 | 38.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
