Deutsche Märkte geschlossen

American Lithium Corp. (LI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,6800-0,0500 (-2,89%)
Börsenschluss: 3:58PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Juni 20211,80001,80001,65001,68001,6800612.800
10. Juni 20211,82001,84001,72001,73001,7300439.600
09. Juni 20211,55001,74001,54001,73001,7300869.500
08. Juni 20211,71001,73001,52001,60001,6000985.000
07. Juni 20211,80001,82001,71001,73001,7300412.900
04. Juni 20211,84001,85001,77001,80001,8000143.500
03. Juni 20211,87001,87001,77001,78001,7800253.800
02. Juni 20211,89001,90001,81001,86001,8600191.700
01. Juni 20211,89001,89001,75001,85001,8500231.000
31. Mai 20211,82001,85001,78001,85001,8500421.900
28. Mai 20211,82001,84001,69001,81001,8100574.900
27. Mai 20211,82001,86001,80001,80001,8000301.500
26. Mai 20211,87001,92001,83001,85001,8500698.400
25. Mai 20211,99001,99001,90001,91001,9100345.800
21. Mai 20212,10002,10001,99001,99001,9900375.000
20. Mai 20212,14002,15002,05002,10002,1000313.900
19. Mai 20212,12002,17002,10002,17002,1700113.700
18. Mai 20212,12002,18002,11002,18002,180097.600
17. Mai 20212,14002,15002,08002,11002,1100141.700
14. Mai 20212,03002,07001,97002,05002,0500284.400
13. Mai 20212,05002,14001,89001,95001,9500397.700
12. Mai 20212,03002,16002,02002,12002,1200269.300
11. Mai 20212,14002,14002,14002,14002,1400-
10. Mai 20212,15002,19002,07002,14002,1400307.700
07. Mai 20212,10002,17002,10002,14002,1400104.700
06. Mai 20212,18002,22002,10002,11002,1100201.300
05. Mai 20212,11002,23002,08002,21002,2100325.900
04. Mai 20212,10002,15002,02002,10002,1000391.400
03. Mai 20212,08002,18002,08002,09002,0900142.600
30. Apr. 20212,05002,11002,03002,11002,110098.900
29. Apr. 20212,16002,18002,06002,08002,0800117.300
28. Apr. 20212,20002,20002,09002,14002,1400138.500
27. Apr. 20212,18002,18002,07002,18002,1800168.600
26. Apr. 20212,30002,33002,16002,17002,1700259.700
23. Apr. 20212,25002,29002,21002,25002,2500343.900
22. Apr. 20212,03002,26002,03002,21002,2100617.100
21. Apr. 20211,96002,04001,95002,01002,0100350.800
20. Apr. 20212,08002,11001,98002,02002,0200225.700
19. Apr. 20212,30002,30002,05002,11002,1100305.500
16. Apr. 20211,94002,18001,93002,18002,1800444.000
15. Apr. 20212,12002,12001,91001,94001,9400597.300
14. Apr. 20212,21002,25002,12002,13002,1300349.500
13. Apr. 20212,23002,32002,22002,25002,2500147.200
12. Apr. 20212,30002,34002,20002,22002,2200232.400
09. Apr. 20212,50002,50002,35002,35002,3500103.100
08. Apr. 20212,45002,47002,33002,40002,4000257.400
07. Apr. 20212,60002,66002,46002,48002,4800216.600
06. Apr. 20212,70002,75002,64002,70002,7000180.900
05. Apr. 20212,68002,74002,60002,71002,7100271.600
01. Apr. 20212,70002,70002,52002,59002,5900395.100
31. März 20212,30002,50002,26002,44002,4400392.900
30. März 20212,37002,37002,17002,21002,2100339.400
29. März 20212,53002,54002,25002,35002,3500476.700
26. März 20212,50002,60002,49002,50002,5000206.600
25. März 20212,60002,62002,46002,56002,5600463.300
24. März 20212,76002,83002,57002,64002,6400358.400
23. März 20212,89002,89002,63002,75002,7500500.900
22. März 20212,75002,81002,67002,81002,8100471.100
19. März 20212,64002,73002,60002,67002,6700311.900
18. März 20212,79002,81002,62002,63002,6300294.900
17. März 20212,60002,75002,56002,73002,7300445.800
16. März 20212,85002,85002,64002,66002,6600340.700
15. März 20212,95002,95002,68002,85002,8500523.300
12. März 20212,94003,03002,85002,90002,9000613.200
11. März 20212,78003,00002,78002,94002,9400651.600
10. März 20212,82003,00002,80002,81002,81001.069.000
09. März 20212,58002,76002,54002,76002,7600742.200
08. März 20212,53002,59002,46002,48002,4800506.000
05. März 20212,65002,68002,12002,59002,59001.815.600
04. März 20213,02003,04002,51002,66002,66001.453.300
03. März 20213,24003,25002,90002,93002,9300770.500
02. März 20213,32003,40003,14003,16003,1600704.300
01. März 20213,03003,39003,01003,39003,39001.325.300
26. Feb. 20213,12003,21002,85003,06003,06001.284.100
25. Feb. 20213,54003,55003,14003,18003,18001.287.500
24. Feb. 20213,11003,53003,11003,43003,43001.239.900
23. Feb. 20213,19003,31002,84003,16003,16001.973.700
22. Feb. 20213,71003,74003,46003,50003,50001.412.900
19. Feb. 20213,51003,75003,43003,62003,62001.397.700
18. Feb. 20213,54003,74003,17003,42003,42001.928.500
17. Feb. 20213,85003,93003,56003,70003,70001.414.900
16. Feb. 20214,00004,02003,77003,81003,81002.621.300
12. Feb. 20213,60004,01003,51003,67003,67002.175.200
11. Feb. 20213,80004,17003,73004,05004,05004.247.300
10. Feb. 20213,00004,21002,61003,88003,88005.432.200
09. Feb. 20213,28003,28003,28003,28003,2800-
08. Feb. 20213,00003,38002,95003,28003,28003.797.300
05. Feb. 20212,70002,97002,68002,85002,85002.507.500
04. Feb. 20212,88003,11002,59002,70002,70003.931.200
03. Feb. 20212,46002,84002,44002,79002,79004.305.400
02. Feb. 20212,16002,38002,16002,34002,34001.864.000
01. Feb. 20212,00002,18001,97002,15002,1500991.000
29. Jan. 20212,09002,09001,90001,92001,9200990.800
28. Jan. 20212,09002,17001,96002,03002,03002.013.200
27. Jan. 20212,25002,34002,10002,21002,21001.469.500
26. Jan. 20212,30002,40002,29002,32002,3200765.600
25. Jan. 20212,32002,52002,23002,28002,28001.531.100
22. Jan. 20212,23002,36002,16002,30002,30001.415.800
21. Jan. 20212,54002,54002,25002,39002,39001.859.700
20. Jan. 20212,28002,55002,24002,54002,54003.004.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...