Deutsche Märkte schließen in 8 Stunden 13 Minuten

MedAdvisor Limited (MDR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,4100+0,0200 (+5,13%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20200,40000,42000,40000,41000,41001.096.726
24. Nov. 20200,39500,41000,39000,39000,3900333.370
23. Nov. 20200,39500,41000,38500,38500,38501.572.855
20. Nov. 20200,37000,37000,36500,36500,3650882.035
19. Nov. 20200,37500,38000,36500,37000,37001.025.941
18. Nov. 20200,40000,40500,37500,37500,37501.002.408
17. Nov. 20200,42000,42000,38000,38500,38501.538.383
16. Nov. 20200,42500,42500,42500,42500,425011.941
13. Nov. 20200,40000,42500,40000,41500,4150425.100
12. Nov. 20200,39500,42000,38000,39000,3900425.423
11. Nov. 20200,39430,39430,39430,39430,3943-
10. Nov. 20200,39430,39430,39430,39430,3943-
09. Nov. 20200,39430,39430,39430,39430,3943-
06. Nov. 20200,40000,40000,40000,40000,4000-
05. Nov. 20200,40000,40000,40000,40000,4000-
04. Nov. 20200,40000,40000,40000,40000,4000-
03. Nov. 20200,40000,40000,40000,40000,4000-
02. Nov. 20200,40000,40000,40000,40000,4000-
30. Okt. 20200,38700,40500,36500,40000,400097.677
29. Okt. 20200,38500,39000,37500,39000,3900161.905
28. Okt. 20200,39000,39000,39000,39000,390056.415
27. Okt. 20200,39000,40500,38500,39000,3900194.784
26. Okt. 20200,40500,41500,39500,39500,3950192.488
23. Okt. 20200,40000,40500,39500,40500,405045.969
22. Okt. 20200,39000,39500,39000,39000,390047.209
21. Okt. 20200,39500,40000,39000,39500,3950116.023
20. Okt. 20200,41500,41500,39500,40000,4000166.252
19. Okt. 20200,41000,41000,40000,41000,4100133.337
16. Okt. 20200,40000,41500,38500,39000,3900150.709
15. Okt. 20200,39500,41500,39500,40000,400075.243
14. Okt. 20200,40000,40500,39000,39000,3900263.803
13. Okt. 20200,41000,42000,40000,40500,4050340.088
12. Okt. 20200,40500,41000,40500,40500,405053.556
09. Okt. 20200,41000,41200,40500,41000,4100181.142
08. Okt. 20200,42500,42500,41000,41000,4100236.593
07. Okt. 20200,44000,44000,42500,42500,425025.405
06. Okt. 20200,43500,44500,43000,43000,430089.317
05. Okt. 20200,43000,44500,43000,43500,435042.442
02. Okt. 20200,44000,44000,43000,43000,430055.152
01. Okt. 20200,44500,44500,43000,44000,440062.141
30. Sept. 20200,43500,43500,43000,43000,430028.736
29. Sept. 20200,45000,45000,44000,44500,4450433.547
28. Sept. 20200,44000,45000,44000,44500,445047.295
25. Sept. 20200,45000,45000,44000,45000,450034.911
24. Sept. 20200,44000,45000,43500,45000,4500109.830
23. Sept. 20200,46000,46000,43500,44500,4450210.355
22. Sept. 20200,45000,45000,44500,44500,445081.099
21. Sept. 20200,46500,46500,44500,45000,450070.910
18. Sept. 20200,45000,46500,44500,46500,4650161.393
17. Sept. 20200,42000,45000,42000,44500,4450321.379
16. Sept. 20200,42000,42500,41700,42500,4250185.948
15. Sept. 20200,41000,42000,41000,42000,4200169.118
14. Sept. 20200,42500,42500,40000,41000,4100285.226
11. Sept. 20200,46000,46000,41500,42500,4250563.170
10. Sept. 20200,43500,45500,43500,45500,4550134.772
09. Sept. 20200,42500,43000,42500,42500,4250203.848
08. Sept. 20200,43500,44000,42500,43000,4300151.121
07. Sept. 20200,43000,44000,43000,44000,440091.693
04. Sept. 20200,44000,45000,43000,44000,4400263.557
03. Sept. 20200,45500,45500,45000,45000,4500101.038
02. Sept. 20200,46500,46500,45500,45500,455011.479
01. Sept. 20200,45000,46500,44000,46500,465076.777
31. Aug. 20200,46000,46500,45000,46000,4600193.865
28. Aug. 20200,45500,46000,45500,46000,4600219.143
27. Aug. 20200,47500,47500,45000,45000,4500608.353
26. Aug. 20200,46000,50000,45500,50000,5000296.509
25. Aug. 20200,47000,47000,45500,46000,460059.881
24. Aug. 20200,45500,47000,45500,45500,4550145.021
21. Aug. 20200,47000,47000,46000,46000,460039.699
20. Aug. 20200,46000,47000,45000,47000,4700165.126
19. Aug. 20200,48500,48500,44500,45000,4500650.914
18. Aug. 20200,48500,48500,48000,48000,480039.557
17. Aug. 20200,48000,49000,48000,48500,4850102.259
14. Aug. 20200,49000,49000,48500,48500,485037.717
13. Aug. 20200,49000,49000,48000,49000,490027.016
12. Aug. 20200,47500,49000,47500,48000,480045.188
11. Aug. 20200,47000,47500,46000,47000,4700229.667
10. Aug. 20200,48500,48500,47000,47000,4700166.905
07. Aug. 20200,48000,48000,47000,47000,470049.921
06. Aug. 20200,47500,48500,47000,47500,4750238.751
05. Aug. 20200,49000,49500,47500,47500,4750177.001
04. Aug. 20200,48000,49000,47500,49000,4900273.700
03. Aug. 20200,46500,48000,46500,47500,4750224.110
31. Juli 20200,49000,49000,46500,47000,4700242.330
30. Juli 20200,49000,49000,48000,49000,490045.206
29. Juli 20200,50000,50000,48000,48500,4850195.586
28. Juli 20200,51000,51000,48500,49500,4950398.177
27. Juli 20200,47000,53000,46000,50000,5000484.384
24. Juli 20200,48000,48000,45500,47000,4700230.723
23. Juli 20200,49000,49000,46500,46500,4650414.778
22. Juli 20200,48000,49000,47000,47000,4700174.871
21. Juli 20200,50000,50000,48000,48000,4800346.379
20. Juli 20200,51500,51500,48500,50000,5000310.372
17. Juli 20200,51000,51000,48500,49000,490090.679
16. Juli 20200,53000,53000,49000,51000,5100269.170
15. Juli 20200,51000,52500,49000,51500,5150244.930
14. Juli 20200,52000,52000,48500,49500,4950515.783
13. Juli 20200,56000,56500,52000,52000,5200279.612
10. Juli 20200,57500,57500,55000,55000,5500152.830
09. Juli 20200,57500,58000,56000,57500,5750312.289
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...