Deutsche Märkte öffnen in 4 Stunden 31 Minuten

Mako Mining Corp. (MKO.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,6900+0,0500 (+1,37%)
Börsenschluss: 03:59PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243,65003,70003,63003,69003,6900150.600
01. Mai 20243,62003,64003,55003,64003,640031.800
30. Apr. 20243,45003,58003,45003,58003,580035.900
29. Apr. 20243,45003,66003,44003,58003,580084.400
26. Apr. 20243,35003,41003,30003,40003,400029.900
25. Apr. 20243,06003,37003,06003,37003,370080.200
24. Apr. 20243,27003,27003,15003,20003,200022.600
23. Apr. 20243,17003,27003,15003,27003,270058.700
22. Apr. 20243,06003,22003,06003,21003,210012.400
19. Apr. 20243,25003,25003,16003,16003,16001.400
18. Apr. 20243,26003,30003,20003,26003,2600178.300
17. Apr. 20243,24003,28003,20003,25003,2500108.500
16. Apr. 20243,18003,30003,15003,15003,1500105.200
15. Apr. 20243,29003,29003,15003,20003,200026.400
12. Apr. 20243,29003,41003,24003,25003,2500127.100
11. Apr. 20243,10003,23003,02003,23003,230061.400
10. Apr. 20242,93003,15002,85003,00003,000019.400
09. Apr. 20242,90002,98002,88002,93002,930019.100
08. Apr. 20243,18003,18002,98002,98002,980029.000
05. Apr. 20243,05003,22003,05003,06003,060035.300
04. Apr. 20242,87003,17002,85003,13003,130093.600
03. Apr. 20242,57002,95002,49002,89002,890093.400
02. Apr. 20242,43002,58002,43002,55002,550017.400
01. Apr. 20242,38002,48002,34002,46002,460030.000
28. März 20242,42002,42002,32002,34002,340097.000
27. März 20242,37002,39002,35002,36002,3600154.300
26. März 20242,48002,48002,34002,43002,4300156.100
25. März 20242,60002,60002,53002,53002,53002.900
22. März 20242,56002,56002,56002,56002,5600100
21. März 20242,62002,64002,55002,62002,620050.300
20. März 20242,61002,61002,50002,60002,600010.200
19. März 20242,64002,64002,64002,64002,6400-
18. März 20242,66002,66002,60002,64002,6400900
15. März 20242,65002,68002,64002,64002,640016.200
14. März 20242,68002,68002,61002,65002,650020.700
13. März 20242,65002,70002,60002,70002,700023.800
12. März 20242,58002,61002,57002,58002,580019.600
11. März 20242,49002,62002,49002,58002,580021.600
08. März 20242,55002,55002,48002,50002,50008.600
07. März 20242,38002,55002,38002,55002,550030.800
06. März 20242,39002,45002,39002,44002,440052.000
05. März 20242,34002,40002,31002,39002,390024.100
04. März 20242,18002,30002,16002,26002,260029.900
01. März 20242,08002,18002,00002,18002,180020.000
29. Feb. 20242,06002,11002,02002,02002,020012.700
28. Feb. 20242,10002,10002,06002,10002,10004.300
27. Feb. 20242,15002,15002,11002,11002,110012.500
26. Feb. 20242,12002,14002,10002,13002,13009.000
23. Feb. 20242,06002,15002,05002,15002,15004.800
22. Feb. 20242,06002,07002,04002,05002,05003.500
21. Feb. 20242,06002,08002,06002,07002,07001.300
20. Feb. 20242,06002,06002,05002,05002,05001.200
16. Feb. 20242,06002,09002,05002,09002,09004.500
15. Feb. 20242,06002,08002,05002,08002,08004.000
14. Feb. 20242,06002,07002,06002,07002,0700900
13. Feb. 20242,10002,10002,07002,07002,07001.800
12. Feb. 20242,10002,10002,07002,10002,10002.200
09. Feb. 20242,15002,15002,10002,12002,120014.400
08. Feb. 20242,22002,22002,22002,22002,2200-
07. Feb. 20242,20002,25002,20002,22002,22001.100
06. Feb. 20242,16002,21002,15002,21002,21004.200
05. Feb. 20242,19002,19002,11002,18002,180012.100
02. Feb. 20242,25002,25002,20002,25002,25002.000
01. Feb. 20242,26002,31002,26002,30002,30004.000
31. Jan. 20242,19002,26002,18002,20002,200034.600
30. Jan. 20242,20002,20002,10002,17002,170081.600
29. Jan. 20242,41002,41001,96001,96001,9600300.900
26. Jan. 20242,50002,53002,45002,45002,450015.100
25. Jan. 20242,55002,55002,47002,48002,4800180.500
24. Jan. 20242,52002,57002,51002,53002,5300194.600
23. Jan. 20242,50002,52002,43002,52002,520024.500
22. Jan. 20242,43002,50002,43002,47002,470047.100
19. Jan. 20242,34002,44002,34002,41002,41004.800
18. Jan. 20242,30002,34002,27002,34002,3400700
17. Jan. 20242,32002,32002,28002,28002,28001.600
16. Jan. 20242,40002,40002,36002,36002,36002.900
15. Jan. 20242,40002,43002,36002,43002,43005.000
12. Jan. 20242,26002,36002,26002,35002,35002.000
11. Jan. 20242,26002,27002,26002,26002,26001.400
10. Jan. 20242,25002,33002,25002,25002,25003.000
09. Jan. 20242,35002,38002,25002,38002,380032.300
08. Jan. 20242,40002,41002,38002,38002,380016.600
05. Jan. 20242,45002,47002,41002,41002,410011.600
04. Jan. 20242,56002,59002,45002,45002,45006.900
03. Jan. 20242,63002,66002,52002,53002,53007.500
02. Jan. 20242,72002,72002,64002,68002,6800500
29. Dez. 20232,76002,76002,71002,73002,73002.300
28. Dez. 20232,65002,77002,65002,77002,770025.700
27. Dez. 20232,67002,67002,63002,66002,660011.700
22. Dez. 20232,63002,70002,63002,68002,680019.900
21. Dez. 20232,54002,61002,50002,60002,600010.800
20. Dez. 20232,60002,67002,43002,55002,55001.700
19. Dez. 20232,61002,68002,55002,63002,63007.700
18. Dez. 20232,70002,70002,59002,62002,62004.200
15. Dez. 20232,58002,68002,55002,64002,640011.900
14. Dez. 20232,37002,58002,37002,57002,570038.700
13. Dez. 20232,33002,40002,25002,40002,400036.900
12. Dez. 20232,26002,35002,26002,33002,33001.600
11. Dez. 20232,47002,47002,30002,32002,32007.700
08. Dez. 20232,48002,50002,42002,42002,42001.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...