Deutsche Märkte schließen in 4 Stunden 41 Minuten

New Century Resources Limited (NCZ.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,8500-0,1000 (-5,13%)
Börsenschluss: 04:10PM AEST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 20221,92001,92001,84001,85001,850045.272
17. Aug. 20221,92001,98001,84001,95001,9500207.395
16. Aug. 20221,84001,86001,82501,86001,860049.193
15. Aug. 20221,84001,85001,82501,85001,850055.811
12. Aug. 20221,84001,88001,84001,88001,8800109.355
11. Aug. 20221,85501,88001,81501,88001,880063.968
10. Aug. 20221,83501,86501,82001,82501,825048.493
09. Aug. 20221,89001,89001,80501,82501,825079.928
08. Aug. 20221,81001,87001,80001,85001,8500125.189
05. Aug. 20221,79001,81001,75001,80001,800063.477
04. Aug. 20221,81501,82501,75001,79001,7900160.769
03. Aug. 20221,83001,86001,80001,82001,8200110.899
02. Aug. 20221,81001,86501,81001,85501,8550258.751
01. Aug. 20221,78001,95501,74001,81001,8100221.452
29. Juli 20221,68501,78001,66501,73001,7300103.029
28. Juli 20221,56001,65001,56001,63001,6300134.824
27. Juli 20221,55001,61001,55001,55001,550044.927
26. Juli 20221,54501,58001,53501,54501,545028.680
25. Juli 20221,59001,59001,52501,54001,540041.845
22. Juli 20221,54001,59501,54001,56001,560070.044
21. Juli 20221,50001,58501,50001,53501,5350100.328
20. Juli 20221,50001,52501,47001,50001,500069.336
19. Juli 20221,50001,51501,45501,45501,455015.380
18. Juli 20221,44001,48751,44001,48001,480050.034
15. Juli 20221,48001,51501,44001,50001,5000124.924
14. Juli 20221,46001,51501,43001,45501,4550157.178
13. Juli 20221,51001,53001,46001,47501,4750134.569
12. Juli 20221,58001,62001,53501,55001,5500142.877
11. Juli 20221,58001,61501,54001,58501,5850108.360
08. Juli 20221,65001,65001,58001,62501,6250100.213
07. Juli 20221,53501,58501,53501,56001,5600134.373
06. Juli 20221,62501,62501,52001,52001,5200275.234
05. Juli 20221,61001,64001,60001,64001,640042.311
04. Juli 20221,63501,68001,61001,61001,610071.199
01. Juli 20221,65001,65001,62001,63001,630012.679
30. Juni 20221,65001,69251,60501,67001,670099.382
29. Juni 20221,65001,68501,58501,65001,650088.367
28. Juni 20221,72001,73001,63001,65501,6550216.431
27. Juni 20221,71501,73001,66501,70001,7000148.021
24. Juni 20221,65001,75001,61001,71501,7150102.850
23. Juni 20221,68001,68001,50001,50001,5000151.597
22. Juni 20221,76001,76001,65001,65001,6500145.587
21. Juni 20221,72001,76501,72001,73001,7300115.429
20. Juni 20221,77501,77501,72001,75001,7500142.358
17. Juni 20221,75001,77501,66501,77501,7750123.065
16. Juni 20221,79501,82501,75001,76501,7650227.033
15. Juni 20221,88001,88001,73501,78001,7800350.279
14. Juni 20221,98001,98001,89001,89001,8900129.276
10. Juni 20222,08002,08002,01002,01002,0100126.564
09. Juni 20222,17002,17002,09002,10002,100087.746
08. Juni 20222,13002,19002,12002,19002,190019.013
07. Juni 20222,10002,18002,10002,12002,120034.940
06. Juni 20222,19002,27002,10002,10002,100081.742
03. Juni 20222,19002,26002,14002,19002,1900116.043
02. Juni 20222,13002,14002,09002,14002,140030.853
01. Juni 20222,17002,17002,05002,16002,160081.696
31. Mai 20222,19002,19002,13002,18002,180079.009
30. Mai 20222,17002,20002,16002,19002,190010.468
27. Mai 20222,27002,27002,17002,20002,200046.122
26. Mai 20222,28002,28002,20002,26002,2600181.137
25. Mai 20222,23002,30002,20002,27002,270084.751
24. Mai 20222,20002,22002,15002,22002,2200378.976
23. Mai 20222,06002,17002,04002,17002,170040.900
20. Mai 20221,96002,09001,95002,09002,090053.715
19. Mai 20221,99001,99001,86501,90501,9050206.673
18. Mai 20222,03002,04001,96001,96501,9650197.862
17. Mai 20221,95002,10001,95001,99001,9900299.633
16. Mai 20222,03002,03001,94001,94001,940011.799
13. Mai 20221,94502,03001,93002,03002,0300138.073
12. Mai 20222,00002,06001,94002,00002,0000117.217
11. Mai 20222,09002,09001,93002,00002,0000345.832
10. Mai 20222,17002,17002,02002,08002,0800199.110
09. Mai 20222,21002,24002,15002,19002,1900103.718
06. Mai 20222,23002,30002,17002,30002,300087.362
05. Mai 20222,33002,35002,25002,25002,2500208.837
04. Mai 20222,34002,34502,26002,26002,260061.336
03. Mai 20222,30002,43002,28002,35002,350078.345
02. Mai 20222,32002,36002,26002,27002,2700104.960
29. Apr. 20222,47002,47002,28002,28002,2800162.860
28. Apr. 20222,22002,45002,18002,40002,4000655.702
27. Apr. 20222,06002,16002,05002,16002,1600127.730
26. Apr. 20222,10002,13002,05002,07002,0700114.778
22. Apr. 20222,15002,15002,11002,15002,150061.121
21. Apr. 20222,26002,26002,16002,16002,1600116.042
20. Apr. 20222,21002,28002,19002,26002,2600122.153
19. Apr. 20222,17002,18002,15002,18002,180087.029
14. Apr. 20222,24002,24002,14002,17002,170071.800
13. Apr. 20222,19002,22002,15002,17002,1700107.806
12. Apr. 20222,15002,15002,07002,11002,110035.071
11. Apr. 20222,11002,20002,05002,20002,2000128.342
08. Apr. 20222,06002,09002,02002,09002,090022.427
07. Apr. 20222,07002,10002,00002,01002,010093.668
06. Apr. 20222,22002,22002,13002,13002,130080.064
05. Apr. 20222,20002,23002,10002,19002,1900239.168
04. Apr. 20221,98502,19001,98002,15002,1500172.603
01. Apr. 20221,98501,98501,93001,96501,965029.179
31. März 20221,98001,98001,92501,93001,930026.872
30. März 20221,91501,98001,86001,98001,980065.493
29. März 20221,97501,97501,86001,86001,8600216.826
28. März 20221,96001,99501,91001,97501,9750121.489
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...