Deutsche Märkte geschlossen

Newcore Gold Ltd. (NCAUF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1864-0,0098 (-5,01%)
Ab 10:36AM EDT. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 20220,18590,18640,18110,18640,186429.040
04. Okt. 20220,22500,22500,18800,19620,196230.960
03. Okt. 20220,20000,20270,18600,18600,186082.325
30. Sept. 20220,17600,19320,17600,19320,193277.500
29. Sept. 20220,18100,18290,17000,17700,177019.533
28. Sept. 20220,16890,18200,16890,18000,1800113.000
27. Sept. 20220,16900,16900,16020,16020,160227.968
26. Sept. 20220,16630,16630,15230,16400,164046.600
23. Sept. 20220,18120,18120,16700,16700,167043.700
22. Sept. 20220,19190,19190,17980,19000,190089.100
21. Sept. 20220,18740,18750,18080,18700,187054.510
20. Sept. 20220,18000,18620,17000,18620,186273.268
19. Sept. 20220,19900,19900,17300,17300,1730100.042
16. Sept. 20220,19000,19100,18100,18400,184069.985
15. Sept. 20220,17880,18950,17440,18950,189596.832
14. Sept. 20220,18720,18990,17500,17500,175033.930
13. Sept. 20220,18500,19490,18500,18530,185310.600
12. Sept. 20220,18000,19110,17090,18800,188048.000
09. Sept. 20220,18100,18100,18100,18100,181014.000
08. Sept. 20220,19060,19060,19060,19060,1906-
07. Sept. 20220,19060,19060,19060,19060,1906-
06. Sept. 20220,17920,19060,16180,19060,190653.977
02. Sept. 20220,17110,18060,16700,18060,180647.950
01. Sept. 20220,17800,17800,16980,16980,169819.000
31. Aug. 20220,18410,19000,17200,18910,189116.950
30. Aug. 20220,19140,19180,18840,18840,188461.700
29. Aug. 20220,20190,20190,19390,19390,19396.250
26. Aug. 20220,20900,20900,20900,20900,20902.500
25. Aug. 20220,20980,20980,20980,20980,20981.600
24. Aug. 20220,21300,21300,20710,20710,207110.100
23. Aug. 20220,21880,21880,21140,21300,213028.800
22. Aug. 20220,20510,21200,19430,21200,212041.650
19. Aug. 20220,19000,20800,18470,20530,2053237.100
18. Aug. 20220,19120,19120,19000,19000,190035.915
17. Aug. 20220,20000,20000,19000,19000,190039.135
16. Aug. 20220,21100,21100,19320,19920,199251.200
15. Aug. 20220,21260,22000,20340,20710,207120.000
12. Aug. 20220,22220,23200,20860,22420,224239.000
11. Aug. 20220,23530,23530,21320,21790,217950.000
10. Aug. 20220,23000,23000,21550,22690,226928.100
09. Aug. 20220,22390,22390,21520,21520,215210.520
08. Aug. 20220,23600,23600,22230,22230,222322.000
05. Aug. 20220,23570,23570,23570,23570,2357-
04. Aug. 20220,23570,23570,23570,23570,2357-
03. Aug. 20220,23570,23570,23570,23570,2357-
02. Aug. 20220,23570,23570,23570,23570,2357900
01. Aug. 20220,27200,27200,21950,22000,220036.000
29. Juli 20220,23300,23990,23300,23990,239935.610
28. Juli 20220,24700,24700,24700,24700,24703.000
27. Juli 20220,21000,21000,21000,21000,2100-
26. Juli 20220,22000,22000,21000,21000,21004.630
25. Juli 20220,21580,21580,21440,21440,214430.000
22. Juli 20220,21240,22690,21240,22690,226950.000
21. Juli 20220,20710,20710,20710,20710,20711.500
20. Juli 20220,21040,21040,21040,21040,21041.500
19. Juli 20220,21650,21650,21650,21650,2165-
18. Juli 20220,21010,21650,21010,21650,216541.800
15. Juli 20220,21710,21710,21710,21710,217125.000
14. Juli 20220,20770,22100,20770,22100,221034.500
13. Juli 20220,22160,22160,20810,20810,208131.200
12. Juli 20220,21100,21100,20710,20710,20711.670
11. Juli 20220,19330,21800,19000,21650,2165336.420
08. Juli 20220,21640,21640,21640,21640,2164220
07. Juli 20220,22360,22360,22360,22360,2236428
06. Juli 20220,20530,21730,20530,21730,2173370
05. Juli 20220,21260,22000,20120,21910,219147.700
01. Juli 20220,21820,23440,21820,23440,23447.428
30. Juni 20220,22720,22720,22180,22180,221816.020
29. Juni 20220,22720,22720,22720,22720,227210.000
28. Juni 20220,26070,26070,26070,26070,2607-
27. Juni 20220,27790,27790,26070,26070,260712.100
24. Juni 20220,25050,25050,25050,25050,25051.000
23. Juni 20220,26630,26880,26630,26880,26885.000
22. Juni 20220,26550,26550,26550,26550,2655500
21. Juni 20220,24400,26400,24400,26000,26004.125
17. Juni 20220,26160,26160,26160,26160,2616-
16. Juni 20220,26340,26340,26160,26160,26162.000
15. Juni 20220,26100,26520,26100,26520,265230.000
14. Juni 20220,26140,26410,26140,26410,26419.410
13. Juni 20220,26970,27910,25910,26740,267456.020
10. Juni 20220,27970,29110,27970,27970,279712.600
09. Juni 20220,28280,28280,28150,28270,28271.760
08. Juni 20220,31260,31260,31260,31260,312618.770
07. Juni 20220,31090,31230,29630,31230,312325.161
06. Juni 20220,32480,32480,32070,32070,32072.300
03. Juni 20220,32590,32590,32590,32590,32591.000
02. Juni 20220,31250,31250,31250,31250,3125500
01. Juni 20220,30240,30300,29000,29080,290832.200
31. Mai 20220,31000,31000,30490,30490,30493.488
27. Mai 20220,30390,30390,30350,30350,303514.375
26. Mai 20220,28000,28080,27880,28000,28007.100
25. Mai 20220,29510,29510,29510,29510,2951-
24. Mai 20220,30130,30500,29510,29510,295121.040
23. Mai 20220,31240,33500,28980,33500,33507.365
20. Mai 20220,28820,31530,28820,31510,315124.250
19. Mai 20220,27740,27740,27700,27700,277010.175
18. Mai 20220,28660,28660,28660,28660,286625.000
17. Mai 20220,29160,29190,29160,29190,29194.575
16. Mai 20220,29970,31000,28920,28920,289210.300
13. Mai 20220,30470,30500,30470,30500,30503.481
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...