Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
17.974,94 -113,76 (-0,63%) Euro Stoxx 50
4.957,70 -32,18 (-0,64%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,80 -0,60 (-0,03%) EUR/USD
1,0727 +0,0026 (+0,25%) Bitcoin EUR
59.235,96 -2.716,59 (-4,38%)
LARK Distilling Co. Ltd. (LRK.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,1000 | 1,1050 | 1,0500 | 1,0500 | 1,0500 | 35.519 |
| 23. Apr. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 19.594 |
| 22. Apr. 2024 | 1,0950 | 1,1400 | 1,0950 | 1,1400 | 1,1400 | 10.040 |
| 19. Apr. 2024 | 1,1400 | 1,1400 | 1,0700 | 1,0950 | 1,0950 | 156.854 |
| 18. Apr. 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1350 | 1,1350 | 3.031 |
| 17. Apr. 2024 | 1,1300 | 1,1650 | 1,1300 | 1,1600 | 1,1600 | 37.635 |
| 16. Apr. 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 26.761 |
| 15. Apr. 2024 | 1,1750 | 1,1750 | 1,1500 | 1,1500 | 1,1500 | 18.915 |
| 12. Apr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 44.383 |
| 11. Apr. 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 21.584 |
| 10. Apr. 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 15.861 |
| 09. Apr. 2024 | 1,1450 | 1,1700 | 1,1250 | 1,1250 | 1,1250 | 29.121 |
| 08. Apr. 2024 | 1,1600 | 1,1800 | 1,1450 | 1,1800 | 1,1800 | 18.851 |
| 05. Apr. 2024 | 1,1400 | 1,1550 | 1,1350 | 1,1400 | 1,1400 | 68.849 |
| 04. Apr. 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1550 | 1,1550 | 23.007 |
| 03. Apr. 2024 | 1,1850 | 1,1900 | 1,1450 | 1,1450 | 1,1450 | 125.527 |
| 02. Apr. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 14.401 |
| 28. März 2024 | 1,1800 | 1,1950 | 1,1700 | 1,1950 | 1,1950 | 94.598 |
| 27. März 2024 | 1,1600 | 1,1750 | 1,1500 | 1,1700 | 1,1700 | 29.731 |
| 26. März 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 209 |
| 25. März 2024 | 1,1950 | 1,1950 | 1,1700 | 1,1950 | 1,1950 | 43.026 |
| 22. März 2024 | 1,1800 | 1,1950 | 1,1800 | 1,1950 | 1,1950 | 12.335 |
| 21. März 2024 | 1,2000 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 22.855 |
| 20. März 2024 | 1,1700 | 1,2000 | 1,1550 | 1,2000 | 1,2000 | 285.523 |
| 19. März 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 82.889 |
| 18. März 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 49.583 |
| 15. März 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1850 | 1,1850 | 14.133 |
| 14. März 2024 | 1,1950 | 1,2450 | 1,1900 | 1,2450 | 1,2450 | 21.645 |
| 13. März 2024 | 1,1950 | 1,2350 | 1,1900 | 1,2200 | 1,2200 | 138.336 |
| 12. März 2024 | 1,2100 | 1,2150 | 1,1950 | 1,2000 | 1,2000 | 242.360 |
| 11. März 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 65.421 |
| 08. März 2024 | 1,2000 | 1,2050 | 1,2000 | 1,2050 | 1,2050 | 43.934 |
| 07. März 2024 | 1,2000 | 1,2050 | 1,2000 | 1,2000 | 1,2000 | 44.711 |
| 06. März 2024 | 1,2000 | 1,2150 | 1,2000 | 1,2000 | 1,2000 | 39.635 |
| 05. März 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 13.506 |
| 04. März 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 8.891 |
| 01. März 2024 | 1,2050 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 11.992 |
| 29. Feb. 2024 | 1,2250 | 1,2250 | 1,1950 | 1,2000 | 1,2000 | 98.517 |
| 28. Feb. 2024 | 1,2350 | 1,2350 | 1,2250 | 1,2250 | 1,2250 | 15.941 |
| 27. Feb. 2024 | 1,2250 | 1,2250 | 1,2100 | 1,2250 | 1,2250 | 15.390 |
| 26. Feb. 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2250 | 1,2250 | 42.181 |
| 23. Feb. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 16.158 |
| 22. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 43.998 |
| 21. Feb. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 19.215 |
| 20. Feb. 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 57.860 |
| 19. Feb. 2024 | 1,2450 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 61.305 |
| 16. Feb. 2024 | 1,2750 | 1,2750 | 1,2400 | 1,2450 | 1,2450 | 4.330 |
| 15. Feb. 2024 | 1,2400 | 1,2775 | 1,2400 | 1,2650 | 1,2650 | 12.232 |
| 14. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 52.334 |
| 13. Feb. 2024 | 1,2450 | 1,2500 | 1,2400 | 1,2450 | 1,2450 | 6.075 |
| 12. Feb. 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2450 | 1,2450 | 4.304 |
| 09. Feb. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 24.411 |
| 08. Feb. 2024 | 1,2400 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 21.086 |
| 07. Feb. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2450 | 1,2450 | 60.411 |
| 06. Feb. 2024 | 1,2400 | 1,2750 | 1,2400 | 1,2750 | 1,2750 | 15.111 |
| 05. Feb. 2024 | 1,2400 | 1,2750 | 1,2400 | 1,2400 | 1,2400 | 9.046 |
| 02. Feb. 2024 | 1,2600 | 1,2750 | 1,2400 | 1,2750 | 1,2750 | 63.996 |
| 01. Feb. 2024 | 1,2800 | 1,2800 | 1,2550 | 1,2700 | 1,2700 | 21.649 |
| 31. Jan. 2024 | 1,2650 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 16.765 |
| 30. Jan. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 14.997 |
| 29. Jan. 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 72.441 |
| 25. Jan. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 32.273 |
| 24. Jan. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 44.582 |
| 23. Jan. 2024 | 1,2400 | 1,2450 | 1,2150 | 1,2150 | 1,2150 | 96.554 |
| 22. Jan. 2024 | 1,2800 | 1,2850 | 1,2400 | 1,2400 | 1,2400 | 5.547 |
| 19. Jan. 2024 | 1,2500 | 1,2700 | 1,2450 | 1,2700 | 1,2700 | 7.540 |
| 18. Jan. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 11.721 |
| 17. Jan. 2024 | 1,2450 | 1,2500 | 1,2350 | 1,2500 | 1,2500 | 29.844 |
| 16. Jan. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 237.940 |
| 15. Jan. 2024 | 1,2650 | 1,2650 | 1,2600 | 1,2600 | 1,2600 | 2.638 |
| 12. Jan. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 9.900 |
| 11. Jan. 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 17.052 |
| 10. Jan. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.224 |
| 09. Jan. 2024 | 1,2550 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 63.650 |
| 08. Jan. 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2850 | 10.563 |
| 05. Jan. 2024 | 1,2750 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 27.302 |
| 04. Jan. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2750 | 1,2750 | 2.451 |
| 03. Jan. 2024 | 1,2850 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 13.821 |
| 02. Jan. 2024 | 1,3050 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 55.398 |
| 29. Dez. 2023 | 1,2650 | 1,3000 | 1,2650 | 1,3000 | 1,3000 | 1.449 |
| 28. Dez. 2023 | 1,2700 | 1,2700 | 1,2650 | 1,2650 | 1,2650 | 1.976 |
| 27. Dez. 2023 | 1,2600 | 1,3000 | 1,2600 | 1,2650 | 1,2650 | 19.107 |
| 22. Dez. 2023 | 1,2600 | 1,2950 | 1,2500 | 1,2600 | 1,2600 | 40.388 |
| 21. Dez. 2023 | 1,3150 | 1,3150 | 1,2550 | 1,2850 | 1,2850 | 6.994 |
| 20. Dez. 2023 | 1,3000 | 1,3150 | 1,2550 | 1,2550 | 1,2550 | 6.118 |
| 19. Dez. 2023 | 1,3000 | 1,3275 | 1,2800 | 1,3025 | 1,3025 | 119.082 |
| 18. Dez. 2023 | 1,2550 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 76.122 |
| 15. Dez. 2023 | 1,2900 | 1,2950 | 1,2550 | 1,2750 | 1,2750 | 12.846 |
| 14. Dez. 2023 | 1,3300 | 1,3300 | 1,2500 | 1,2750 | 1,2750 | 15.933 |
| 13. Dez. 2023 | 1,2550 | 1,3250 | 1,2550 | 1,3000 | 1,3000 | 5.625 |
| 12. Dez. 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 31.278 |
| 11. Dez. 2023 | 1,2800 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 58.107 |
| 08. Dez. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 189.791 |
| 07. Dez. 2023 | 1,3050 | 1,3150 | 1,2550 | 1,2550 | 1,2550 | 31.077 |
| 06. Dez. 2023 | 1,3150 | 1,3150 | 1,2950 | 1,3000 | 1,3000 | 4.282 |
| 05. Dez. 2023 | 1,3150 | 1,3150 | 1,2600 | 1,2900 | 1,2900 | 6.447 |
| 04. Dez. 2023 | 1,2650 | 1,3250 | 1,2600 | 1,3150 | 1,3150 | 3.808 |
| 01. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30. Nov. 2023 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 22.065 |
| 29. Nov. 2023 | 1,3200 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 85.008 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
