MZZ.AX - Matador Mining Limited

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Aug. 20190,27000,27000,27000,27000,2700202.882
21. Aug. 20190,30000,30000,28000,28000,2800132.850
20. Aug. 20190,30000,30000,28000,28500,2850103.970
19. Aug. 20190,30000,30000,30000,30000,300099.933
16. Aug. 20190,29500,30000,29500,30000,30005.028
15. Aug. 20190,30000,31000,28000,28000,2800294.539
14. Aug. 20190,32000,32000,28500,28500,2850499.939
13. Aug. 20190,32000,33000,32000,32000,3200505.325
12. Aug. 20190,29000,32000,28000,32000,3200362.064
09. Aug. 20190,28000,30000,27500,29500,2950164.800
08. Aug. 20190,30000,30000,27000,30000,3000548.707
07. Aug. 20190,28000,30000,28000,30000,300047.500
06. Aug. 20190,28500,30000,28000,29000,2900317.954
05. Aug. 20190,30000,30000,30000,30000,300033.333
02. Aug. 20190,30000,33000,30000,30000,3000410.000
01. Aug. 20190,29500,33000,29500,30000,30008.368.378
31. Juli 20190,28000,29500,28000,29000,2900214.465
30. Juli 20190,29000,29000,27000,27000,270081.228
29. Juli 20190,27000,27000,27000,27000,270039.400
26. Juli 20190,30000,30000,26000,27000,2700215.441
25. Juli 20190,30000,30000,30000,30000,3000-
24. Juli 20190,30000,30000,30000,30000,30002.300
23. Juli 20190,30000,31000,30000,31000,310081.063
22. Juli 20190,30000,32500,30000,32500,325033.985
19. Juli 20190,32000,33000,30000,33000,3300145.310
18. Juli 20190,32000,33000,32000,33000,3300217.608
17. Juli 20190,32000,32000,31500,31500,3150161.150
16. Juli 20190,31500,32500,31500,32500,3250283.952
15. Juli 20190,29000,31000,29000,31000,3100671.860
12. Juli 20190,28000,29000,27000,29000,290040.293
11. Juli 20190,27500,29000,27200,28000,2800556.287
10. Juli 20190,29000,29000,28000,28000,280031.000
09. Juli 20190,26700,28000,26700,28000,2800105.932
08. Juli 20190,26500,27000,26500,26500,2650332.520
05. Juli 20190,26500,26500,26000,26500,265083.068
04. Juli 20190,26000,26500,26000,26500,2650184.602
03. Juli 20190,26000,27000,26000,26500,2650250.202
02. Juli 20190,27500,27500,26000,26000,260069.215
01. Juli 20190,28000,28000,27000,27500,2750175.049
28. Juni 20190,28000,28000,27000,28000,280096.560
27. Juni 20190,28500,28500,25000,27500,2750546.198
26. Juni 20190,29500,29500,28500,28500,2850196.860
25. Juni 20190,30000,30000,29500,30000,3000391.864
24. Juni 20190,29000,30000,28500,30000,3000248.477
21. Juni 20190,29000,32000,28500,29000,29001.162.652
20. Juni 20190,26000,27000,25500,27000,2700598.035
19. Juni 20190,25000,25000,25000,25000,250015.255
18. Juni 20190,24500,25000,23500,25000,2500646.513
17. Juni 20190,25000,25000,24000,24000,2400259.587
14. Juni 20190,23500,26500,23500,26500,2650285.000
13. Juni 20190,24000,24000,24000,24000,240010.000
12. Juni 20190,23500,24000,22000,24000,240069.670
11. Juni 20190,23500,24000,23500,24000,240040.000
07. Juni 20190,23000,23000,23000,23000,230058.692
06. Juni 20190,24000,24000,23500,23500,235012.500
05. Juni 20190,22500,24500,22000,24500,2450400.733
04. Juni 20190,21000,24500,21000,24500,2450173.330
03. Juni 20190,21000,21000,21000,21000,210060.926
31. Mai 20190,21000,21000,20500,21000,2100144.637
30. Mai 20190,21000,22000,21000,22000,22007.476
29. Mai 20190,22500,24500,22000,24500,245083.410
28. Mai 20190,21000,25000,21000,25000,250031.250
27. Mai 20190,21500,21500,21500,21500,2150-
24. Mai 20190,21500,21500,21500,21500,2150-
23. Mai 20190,21000,21500,21000,21500,2150173.000
22. Mai 20190,21000,21500,21000,21500,215025.000
21. Mai 20190,20000,21000,20000,21000,2100195.527
20. Mai 20190,21500,21500,21500,21500,215050.000
17. Mai 20190,22000,23000,21500,22500,2250138.416
16. Mai 20190,21500,22000,21500,22000,220020.000
15. Mai 20190,21500,22000,21500,22000,220085.454
14. Mai 20190,20000,20000,18500,20000,2000259.990
13. Mai 20190,20000,20000,20000,20000,200075.000
10. Mai 20190,20500,20500,20000,20000,2000207.170
09. Mai 20190,20500,21000,20000,21000,2100132.000
08. Mai 20190,21500,21500,21500,21500,215030.000
07. Mai 20190,20500,20500,20000,20000,200075.000
06. Mai 20190,20000,20000,20000,20000,200035.000
03. Mai 20190,20500,21000,20000,20000,200090.000
02. Mai 20190,21000,21000,21000,21000,210050.000
01. Mai 20190,21500,22500,21500,21500,215063.856
30. Apr. 20190,21500,21500,21500,21500,215050.000
29. Apr. 20190,23000,23000,22000,22000,2200187.440
26. Apr. 20190,23500,23500,23000,23000,2300150.000
24. Apr. 20190,23500,23500,23500,23500,2350113.236
23. Apr. 20190,23500,23500,23000,23000,230025.000
18. Apr. 20190,22500,22500,22500,22500,225025.000
17. Apr. 20190,22000,22000,21500,22000,2200285.000
16. Apr. 20190,22500,25000,22000,22000,2200393.832
15. Apr. 20190,25000,25000,24000,24000,240070.000
12. Apr. 20190,26500,27000,26000,26000,2600344.097
11. Apr. 20190,25000,27000,25000,26500,2650370.636
10. Apr. 20190,25000,27000,25000,25000,2500124.000
09. Apr. 20190,25000,25500,25000,25000,2500426.227
08. Apr. 20190,25000,28000,25000,26000,2600630.596
05. Apr. 20190,26000,26000,25000,25000,2500101.450
04. Apr. 20190,26500,27000,25000,26000,2600752.010
03. Apr. 20190,21000,28000,21000,26500,26501.167.045
02. Apr. 20190,19000,19000,19000,19000,1900-
01. Apr. 20190,19000,19000,19000,19000,190041.325
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen