Deutsche Märkte geschlossen

Newcrest Mining Limited (NCMGY)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,74-0,34 (-3,02%)
Ab 03:05PM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202210,9110,9110,5710,7410,74320.601
28. Sept. 202210,6411,0810,4611,0811,08259.000
27. Sept. 202210,8410,8410,1710,1710,17711.100
26. Sept. 202210,3010,3910,0010,1610,16270.500
23. Sept. 202211,0811,0810,5110,5510,55233.500
22. Sept. 202211,5011,5011,0811,1711,17167.900
21. Sept. 202210,9111,4610,9111,1811,18116.700
20. Sept. 202211,0411,4411,0411,3411,34317.500
19. Sept. 202210,8711,5310,8711,5111,51223.200
16. Sept. 202211,1511,3311,1011,3111,31205.100
15. Sept. 202211,5011,7511,2511,2811,28130.500
14. Sept. 202211,3311,7311,3311,6511,65137.600
13. Sept. 202211,5212,0011,5211,6011,60175.100
12. Sept. 202212,4912,5012,2912,2912,29277.700
09. Sept. 202212,0612,1912,0612,1712,17157.800
08. Sept. 202211,8811,8811,3711,4911,49350.800
07. Sept. 202211,4211,8511,4211,7811,78373.200
06. Sept. 202211,9011,9311,3711,3911,39238.900
02. Sept. 202211,8612,0311,8411,9011,90173.700
01. Sept. 202211,8611,8611,4511,5611,56206.000
31. Aug. 202212,1312,2012,0012,0512,05176.100
30. Aug. 202211,8512,4011,8512,0212,02264.100
29. Aug. 202212,2012,2712,1212,1612,16255.300
26. Aug. 202212,8512,9512,3512,3512,35162.300
25. Aug. 202213,1913,3513,1913,2813,2884.800
24. Aug. 202213,0313,0312,6312,9112,91200.600
23. Aug. 202212,9213,3512,8913,2013,20271.300
22. Aug. 202213,0013,0012,7012,8012,80221.400
19. Aug. 202213,5013,5013,1713,2013,2086.800
18. Aug. 202212,8713,1912,8713,0513,05113.600
17. Aug. 202213,4313,4313,0213,0213,02141.500
16. Aug. 202213,7813,7813,4013,4713,47196.300
15. Aug. 202213,1013,7713,1013,5513,5581.900
12. Aug. 202213,9013,9313,6513,8913,89107.900
11. Aug. 202214,2014,2013,7213,7213,72154.000
10. Aug. 202214,2214,2213,3413,9113,9186.200
09. Aug. 202214,2014,2013,6913,7613,76170.500
08. Aug. 202213,5013,9113,4813,8813,88233.500
05. Aug. 202213,2213,2212,9013,1813,18133.900
04. Aug. 202213,2213,6613,2213,6013,6075.400
03. Aug. 202213,3113,3213,0713,2713,27139.600
02. Aug. 202213,2413,8313,2413,4413,44215.900
01. Aug. 202213,9213,9813,5113,7013,70196.000
29. Juli 202213,6013,6013,2313,4013,4083.100
28. Juli 202213,1113,2212,9813,1313,13204.200
27. Juli 202212,6713,2512,6713,2313,23182.700
26. Juli 202213,0813,1712,9413,0113,01280.300
25. Juli 202213,0213,3713,0213,1713,17220.000
22. Juli 202213,8313,8313,2913,3913,39166.500
21. Juli 202213,0113,7213,0113,6413,64148.300
20. Juli 202213,0013,2312,8312,8612,86218.200
19. Juli 202212,7313,2912,4612,8812,88331.000
18. Juli 202213,1513,1512,7312,7812,78324.500
15. Juli 202212,5012,7112,5012,6912,6989.500
14. Juli 202212,7912,7912,4112,7012,70129.400
13. Juli 202213,1613,1612,7912,9712,97104.400
12. Juli 202212,5713,0612,5712,8212,82220.200
11. Juli 202213,1313,1312,8112,8912,89258.500
08. Juli 202213,4813,6713,4613,5113,5171.500
07. Juli 202213,6013,6013,3813,4913,49178.400
06. Juli 202213,5013,5012,8713,1513,15325.900
05. Juli 202214,0014,0013,5213,6813,68150.000
01. Juli 202213,3514,2013,3514,2014,20123.300
30. Juni 202214,4414,4613,9814,0614,06159.300
29. Juni 202214,9314,9314,5914,5914,59157.100
28. Juni 202215,3815,4415,1315,1315,13168.700
27. Juni 202215,2015,2514,9315,0615,06152.700
24. Juni 202215,8416,0915,8416,0916,09103.300
23. Juni 202215,7216,3015,6215,6715,67171.700
22. Juni 202216,8016,8016,3516,3816,38123.900
21. Juni 202217,0017,0016,2516,5816,58110.100
17. Juni 202217,2017,2016,7416,8516,8589.700
16. Juni 202216,0017,1516,0017,1117,11117.100
15. Juni 202215,9316,6815,8616,2016,20119.300
14. Juni 202215,6616,5015,5915,6815,68141.600
13. Juni 202216,3816,8015,9015,9015,90142.000
10. Juni 202216,5717,2416,1616,9916,99225.000
09. Juni 202217,1017,1016,6316,6816,6866.600
08. Juni 202217,6017,6017,3617,4017,4077.800
07. Juni 202217,1017,5517,1017,4817,48108.800
06. Juni 202217,6717,6717,2017,2917,2953.900
03. Juni 202218,0618,0617,5117,6317,6354.300
02. Juni 202218,0618,1917,6818,1518,1585.400
01. Juni 202217,7417,7417,3617,4117,4171.700
31. Mai 202217,7218,2917,4217,4217,4295.100
27. Mai 202217,7318,0117,5517,7717,7751.700
26. Mai 202217,5417,6017,4317,4817,4859.600
25. Mai 202217,6817,9517,5417,9517,9553.300
24. Mai 202217,7318,1517,7318,1518,1533.000
23. Mai 202218,0318,2617,9518,0818,0880.200
20. Mai 202218,0518,2117,7418,0118,0166.000
19. Mai 202217,6318,1317,6118,0018,0067.200
18. Mai 202217,1917,5717,0017,0017,0061.600
17. Mai 202217,4517,4817,2617,3917,3971.500
16. Mai 202216,9117,3716,9117,3017,30106.200
13. Mai 202216,8017,1216,6117,0517,0585.600
12. Mai 202216,9816,9816,3416,5716,57120.800
11. Mai 202216,9817,5916,7517,3117,31121.300
10. Mai 202217,2617,6917,0117,0517,0582.900
09. Mai 202218,5518,5517,6517,8317,8357.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...