Deutsche Märkte geschlossen

Nouveau Monde Graphite Inc. (NMG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9900+0,0300 (+1,53%)
Ab 12:05PM EDT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20241,93001,99001,96001,99001,990012.440
24. Apr. 20241,90001,98301,90001,96001,960029.000
23. Apr. 20242,05002,05401,94001,95001,950097.700
22. Apr. 20242,00002,03001,99502,00002,0000100.300
19. Apr. 20242,05002,06002,02002,02002,020090.600
18. Apr. 20242,03002,07002,03002,05002,050040.600
17. Apr. 20242,05002,08002,03002,05002,050047.700
16. Apr. 20242,08002,09002,04002,05002,050029.800
15. Apr. 20242,13002,15002,08002,08002,080053.700
12. Apr. 20242,13002,27002,13002,19002,1900301.000
11. Apr. 20242,20002,22002,13502,15002,150074.800
10. Apr. 20242,24002,25002,19002,25002,250052.700
09. Apr. 20242,19002,27002,19002,24502,245048.400
08. Apr. 20242,28002,29002,19002,19002,190063.700
05. Apr. 20242,19002,27002,19002,23002,230034.600
04. Apr. 20242,24002,29002,19002,19002,190041.000
03. Apr. 20242,24002,31802,20002,25002,250058.000
02. Apr. 20242,30002,30002,21002,26002,260029.500
01. Apr. 20242,33002,33002,23502,26002,260050.900
28. März 20242,19002,34002,19002,29002,2900124.100
27. März 20242,10002,17002,10002,17002,170059.400
26. März 20242,20002,23002,10002,12002,120081.100
25. März 20242,19002,23002,13002,18002,180045.500
22. März 20242,23002,25002,12002,20002,200070.500
21. März 20242,24002,27002,17002,21002,210046.200
20. März 20242,26002,29002,16002,22002,220056.300
19. März 20242,34002,34002,26002,30002,3000157.300
18. März 20242,30002,32002,27002,32002,3200128.800
15. März 20242,31002,37002,30002,33002,3300138.900
14. März 20242,31002,40502,29002,34002,340054.700
13. März 20242,37002,39002,31002,35002,350035.500
12. März 20242,37002,41002,31102,37002,370045.100
11. März 20242,36002,42002,35002,39002,390031.800
08. März 20242,40002,43002,37002,39002,390044.100
07. März 20242,42002,47002,38002,44002,440051.300
06. März 20242,32002,45002,31102,44002,440073.200
05. März 20242,37002,40002,31002,34002,340070.000
04. März 20242,50002,52002,37002,38002,3800107.000
01. März 20242,53002,60002,42002,49002,4900140.400
29. Feb. 20242,57002,60002,51002,53002,530075.000
28. Feb. 20242,60002,61002,50002,55002,5500161.000
27. Feb. 20242,64002,67202,54002,56002,560083.100
26. Feb. 20242,80002,82002,54802,68002,6800160.800
23. Feb. 20242,63002,80002,60002,78002,780071.300
22. Feb. 20242,59002,66002,55002,62002,620077.100
21. Feb. 20242,80002,86002,53002,64002,6400161.200
20. Feb. 20242,88003,04002,69002,83002,8300222.300
16. Feb. 20242,56003,07002,51002,91002,91001.090.600
15. Feb. 20242,56002,74002,31002,53002,53006.112.800
14. Feb. 20242,02002,10002,02002,08002,080038.900
13. Feb. 20241,99002,07501,99002,05002,050033.900
12. Feb. 20242,00002,10002,00002,07002,070063.000
09. Feb. 20241,93002,06001,90002,03002,0300140.800
08. Feb. 20241,99001,99001,88001,92001,9200132.400
07. Feb. 20242,07002,09001,97002,03002,030044.700
06. Feb. 20241,98002,06001,92002,02002,020049.800
05. Feb. 20242,03002,04001,88001,90001,9000193.800
02. Feb. 20242,10002,10202,04002,06002,060046.100
01. Feb. 20242,06002,18002,06002,09002,090035.600
31. Jan. 20242,13002,20002,03002,05002,050087.600
30. Jan. 20242,20002,20002,15002,15002,150034.200
29. Jan. 20242,18002,20002,08002,19002,190097.600
26. Jan. 20242,15002,15002,09402,13002,130041.700
25. Jan. 20242,15002,17002,07002,11002,110080.200
24. Jan. 20242,22002,22002,15002,15002,150054.100
23. Jan. 20242,20002,25002,18002,20002,2000101.100
22. Jan. 20242,24002,25002,15002,21002,2100124.600
19. Jan. 20242,20002,20002,13502,19002,1900142.300
18. Jan. 20242,40002,42502,27002,29002,290061.700
17. Jan. 20242,49002,49002,39902,41002,410033.400
16. Jan. 20242,47002,55002,45302,51002,510020.700
12. Jan. 20242,46002,50002,40602,46002,460055.900
11. Jan. 20242,46002,50002,42002,46002,460049.400
10. Jan. 20242,47002,49002,45202,48002,480025.600
09. Jan. 20242,47002,59002,44502,52002,5200125.500
08. Jan. 20242,60002,60002,47002,52002,520074.100
05. Jan. 20242,57002,58002,48102,56002,560031.300
04. Jan. 20242,57002,58002,50002,53002,530032.900
03. Jan. 20242,55002,60002,49002,52002,520069.600
02. Jan. 20242,61002,70002,55102,58002,5800126.400
29. Dez. 20232,50002,61002,47002,61002,6100107.800
28. Dez. 20232,50002,61002,49002,51002,510096.200
27. Dez. 20232,52002,60602,50002,56002,560054.800
26. Dez. 20232,48002,62002,48002,58002,580072.100
22. Dez. 20232,47002,61002,47002,48002,480093.100
21. Dez. 20232,54002,59002,46002,53002,530095.100
20. Dez. 20232,55002,71002,50202,53002,530076.600
19. Dez. 20232,57002,62002,53002,59002,590076.000
18. Dez. 20232,60002,72002,53002,61002,610082.500
15. Dez. 20232,77002,77002,60102,62002,620073.900
14. Dez. 20232,84002,85002,66002,77002,770083.100
13. Dez. 20232,80002,82002,70002,82002,820095.800
12. Dez. 20232,94002,94002,65002,65002,650065.200
11. Dez. 20233,10003,13002,82002,93002,9300126.200
08. Dez. 20232,75003,06002,67003,06003,0600261.700
07. Dez. 20232,28002,77002,28002,72002,7200251.900
06. Dez. 20232,31002,47002,30302,31002,310088.600
05. Dez. 20232,49002,52002,28002,28002,280069.900
04. Dez. 20232,55002,56502,47002,48002,480052.600
01. Dez. 20232,47002,66002,47002,57002,570071.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...