Deutsche Märkte geschlossen

Newcore Gold Ltd. (NCAUF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1816-0,0184 (-9,20%)
Börsenschluss: 03:52PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20230,19390,19630,18140,18160,1816126.711
02. Feb. 20230,20000,20000,20000,20000,20005.000
01. Feb. 20230,20500,20700,20010,20540,205448.850
31. Jan. 20230,19240,19240,18660,18660,186625.400
30. Jan. 20230,20100,20250,18930,19240,192475.567
27. Jan. 20230,19400,19730,19400,19500,195030.900
26. Jan. 20230,20820,20820,20220,20220,202212.279
25. Jan. 20230,21830,21830,21040,21400,214049.758
24. Jan. 20230,21630,22020,20800,22020,220240.754
23. Jan. 20230,22000,22000,21830,21890,218944.700
20. Jan. 20230,21500,22300,21500,22300,223081.201
19. Jan. 20230,20980,21450,20950,21450,2145103.700
18. Jan. 20230,20620,20620,20190,20190,20197.800
17. Jan. 20230,20460,20680,20310,20670,206722.417
13. Jan. 20230,21300,21300,19340,20220,202265.012
12. Jan. 20230,20130,20770,19870,20000,2000117.850
11. Jan. 20230,20880,20910,19370,19370,193735.700
10. Jan. 20230,19910,20180,19400,19990,199948.062
09. Jan. 20230,19800,20000,19300,19300,193087.709
06. Jan. 20230,19200,19200,18200,18200,182015.001
05. Jan. 20230,19730,19730,18400,18400,18409.250
04. Jan. 20230,20030,20030,18880,19420,194255.624
03. Jan. 20230,17240,17240,17240,17240,17246.000
30. Dez. 20220,16740,17000,16470,16470,164722.000
29. Dez. 20220,16570,16700,16550,16700,167012.201
28. Dez. 20220,16390,16390,16340,16370,16379.450
27. Dez. 20220,14200,17430,14200,16500,165018.692
23. Dez. 20220,16820,17110,15960,17110,17118.500
22. Dez. 20220,16810,16810,16810,16810,1681100
21. Dez. 20220,16970,17300,16970,17300,173013.000
20. Dez. 20220,17140,17140,17140,17140,17145.000
19. Dez. 20220,16380,17540,16380,17160,171637.500
16. Dez. 20220,16500,17300,16320,16570,165775.517
15. Dez. 20220,18000,18000,15890,15890,158949.250
14. Dez. 20220,16770,17290,16670,16690,166974.081
13. Dez. 20220,17330,17420,16540,17000,170064.700
12. Dez. 20220,16500,16890,16100,16100,161079.410
09. Dez. 20220,16010,16010,16010,16010,160124.000
08. Dez. 20220,15960,16300,15960,15970,159719.631
07. Dez. 20220,16200,16200,16170,16170,161710.000
06. Dez. 20220,15010,15800,15010,15800,158010.400
05. Dez. 20220,16000,16460,16000,16000,160047.300
02. Dez. 20220,14780,14780,14780,14780,1478-
01. Dez. 20220,14780,14780,14780,14780,147820.700
30. Nov. 20220,13500,13750,13500,13750,137521.000
29. Nov. 20220,13280,13800,13280,13800,13803.530
28. Nov. 20220,13310,14200,13310,13760,137623.004
25. Nov. 20220,14010,14660,13640,14660,14667.000
23. Nov. 20220,14290,14290,14040,14040,140415.100
22. Nov. 20220,13800,14670,13800,14480,144814.205
21. Nov. 20220,14030,14030,13520,13850,138537.697
18. Nov. 20220,13610,13740,13610,13740,13747.682
17. Nov. 20220,12990,14090,12990,13640,136440.267
16. Nov. 20220,15500,15500,13030,13130,1313199.000
15. Nov. 20220,15230,16000,14880,14880,1488288.104
14. Nov. 20220,15010,15010,14190,14490,144990.109
11. Nov. 20220,15880,15880,15500,15500,155020.210
10. Nov. 20220,15810,15810,14850,14880,148845.130
09. Nov. 20220,15500,15500,13990,13990,139958.850
08. Nov. 20220,14950,16400,14300,16090,160950.241
07. Nov. 20220,14710,15630,14290,14290,14296.203
04. Nov. 20220,14490,15230,14490,14750,147532.400
03. Nov. 20220,14600,14640,13840,14610,146144.800
02. Nov. 20220,15000,15000,15000,15000,150033.500
01. Nov. 20220,15380,15420,15230,15240,152435.180
31. Okt. 20220,15940,15940,15900,15900,15905.330
28. Okt. 20220,15790,15860,15000,15860,158659.104
27. Okt. 20220,15250,16300,15250,16300,16304.900
26. Okt. 20220,16530,16530,16250,16250,162515.000
25. Okt. 20220,16000,16690,16000,16690,166923.000
24. Okt. 20220,15600,15810,15400,15810,158140.750
21. Okt. 20220,15460,15750,15460,15500,155035.800
20. Okt. 20220,16000,16000,15200,15690,156920.510
19. Okt. 20220,16790,16790,15220,15500,155063.590
18. Okt. 20220,16560,16560,16260,16260,162612.000
17. Okt. 20220,16490,16980,16490,16600,166012.000
14. Okt. 20220,16780,16780,15940,15940,159425.000
13. Okt. 20220,16750,17210,16140,16900,1690102.526
12. Okt. 20220,17500,17700,17220,17560,175622.600
11. Okt. 20220,19110,19200,17850,17850,178532.555
10. Okt. 20220,21400,21400,21400,21400,2140530
07. Okt. 20220,17500,21300,17500,19000,19006.400
06. Okt. 20220,19140,19140,18610,19100,191015.940
05. Okt. 20220,18590,19050,18110,19050,190535.040
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...