Deutsche Märkte geschlossen

Nouveau Monde Graphite Inc. (NMGRF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1485-0,0069 (-4,43%)
Ab 11:51AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 20200,15000,16800,14560,14850,148596.730
18. Sept. 2020------
17. Sept. 20200,16000,16000,15600,15700,157039.150
16. Sept. 20200,15500,15850,14560,15040,150462.800
15. Sept. 20200,14400,15650,14400,15500,155014.810
14. Sept. 20200,15840,15840,15310,15820,15828.252
11. Sept. 20200,17300,17300,15400,15840,158413.977
10. Sept. 20200,15860,16000,14990,15680,1568118.412
09. Sept. 20200,15370,15980,15370,15900,159015.152
08. Sept. 20200,15680,15680,14630,14630,146339.981
04. Sept. 20200,15770,15770,15770,15770,1577400
03. Sept. 20200,15420,15790,15420,15790,157911.310
02. Sept. 20200,14920,15310,14500,15310,153136.597
01. Sept. 20200,16680,16680,14600,14600,146024.750
31. Aug. 20200,16700,16700,14520,16290,162937.379
28. Aug. 20200,15700,16400,15010,15280,152840.017
27. Aug. 20200,15080,15620,15080,15620,156211.286
26. Aug. 20200,15240,15480,14950,14980,149830.966
25. Aug. 20200,15000,15290,14750,15290,152968.207
24. Aug. 20200,16200,16200,14970,15090,150928.560
21. Aug. 20200,16180,16180,16180,16180,16181.000
20. Aug. 20200,15090,15670,14500,15440,154413.235
19. Aug. 20200,15970,16000,15400,15690,156913.788
18. Aug. 20200,16330,16500,15500,16330,163310.022
17. Aug. 20200,15120,16000,15120,15850,158514.245
14. Aug. 20200,16010,16340,15610,15610,156120.593
13. Aug. 20200,16000,16350,16000,16350,16359.373
12. Aug. 20200,16320,16320,16320,16320,16322.000
11. Aug. 20200,15000,15350,14760,14760,147620.100
10. Aug. 20200,15990,15990,15860,15900,159032.210
07. Aug. 20200,15800,15800,15800,15800,15801.650
06. Aug. 20200,17200,17200,15650,16000,160016.058
05. Aug. 20200,15530,15530,15530,15530,155319.232
04. Aug. 20200,16000,16000,15490,15490,15495.603
03. Aug. 20200,14050,15860,14050,15860,158621.120
31. Juli 20200,15000,15210,14000,14610,146133.909
30. Juli 20200,14800,15560,14800,15120,151229.366
29. Juli 20200,15360,15890,15360,15620,156246.924
28. Juli 20200,16000,16500,15790,15890,15899.504
27. Juli 20200,15000,15610,15000,15610,15615.500
24. Juli 20200,15000,15100,13610,13660,136634.022
23. Juli 20200,15090,15090,15000,15000,15007.666
22. Juli 20200,14400,14400,13500,13650,136515.683
21. Juli 20200,14090,14090,13500,13500,13504.350
20. Juli 20200,14380,14440,14200,14440,14446.600
17. Juli 20200,14260,14260,13500,14000,14003.760
16. Juli 20200,14200,14200,14200,14200,1420-
15. Juli 20200,14800,14800,13940,14200,142044.500
14. Juli 20200,14010,14350,14010,14200,142030.527
13. Juli 20200,14860,15440,14000,15200,152068.071
10. Juli 20200,13500,14670,13500,14300,1430101.000
09. Juli 20200,14400,14400,14010,14260,142619.128
08. Juli 20200,14250,14860,13740,14400,144038.478
07. Juli 20200,15000,15000,14600,14760,14769.495
06. Juli 20200,14770,15000,14300,14900,149045.378
02. Juli 20200,15000,15000,13850,14500,145046.844
01. Juli 20200,16800,16800,15000,15000,15006.181
30. Juni 20200,13000,14670,13000,14670,146713.820
29. Juni 20200,14990,14990,13880,14200,142025.500
26. Juni 20200,15130,15130,15130,15130,1513582
25. Juni 20200,14050,14950,13750,14310,1431111.111
24. Juni 20200,16000,16000,13500,13500,135026.092
23. Juni 20200,15690,15690,15690,15690,15693.000
22. Juni 20200,16300,16750,15620,15620,156215.818
19. Juni 20200,15300,15990,15300,15990,15992.920
18. Juni 20200,16040,16310,15600,15600,15604.407
17. Juni 20200,15750,15990,15750,15990,15998.555
16. Juni 20200,15400,15400,15400,15400,15402.500
15. Juni 20200,17100,17100,14950,15930,159313.352
12. Juni 20200,15650,15850,15650,15850,15857.500
11. Juni 20200,15680,15680,15650,15650,156511.369
10. Juni 20200,16800,16800,15840,15840,15842.856
09. Juni 20200,16080,16080,16080,16080,16085.046
08. Juni 20200,15000,16800,15000,15450,154593.197
05. Juni 20200,15340,16000,15340,16000,16007.985
04. Juni 20200,13900,15300,13900,14910,149161.678
03. Juni 20200,15690,15690,15110,15680,156816.025
02. Juni 20200,16020,16090,15500,16090,160913.020
01. Juni 20200,14000,15310,14000,14970,149712.684
29. Mai 20200,14600,14600,14600,14600,14604.507
28. Mai 20200,14900,14900,14900,14900,1490300
27. Mai 20200,15000,15000,14680,14780,147826.906
26. Mai 20200,15350,15350,15350,15350,1535378
22. Mai 20200,15610,15610,14340,14340,143411.300
21. Mai 20200,16170,16170,15850,15850,158540.300
20. Mai 20200,15260,15380,15000,15380,153836.300
19. Mai 20200,15700,15700,14190,15050,150515.325
18. Mai 20200,15300,15300,15300,15300,1530106
15. Mai 20200,13820,14430,13820,14430,144311.999
14. Mai 20200,13720,14480,13720,14480,14481.100
13. Mai 20200,14800,14800,14500,14500,1450970
12. Mai 20200,15230,15230,15230,15230,15232.133
11. Mai 20200,14670,14790,14470,14790,147929.868
08. Mai 20200,14150,14860,14150,14860,1486925
07. Mai 20200,13360,13410,13360,13410,134113.000
06. Mai 20200,14520,14520,14520,14520,1452-
05. Mai 20200,16070,16070,14520,14520,14524.686
04. Mai 20200,16570,16570,15180,15210,15212.026
01. Mai 20200,16700,16740,15900,15900,159014.900
30. Apr. 20200,16390,16390,16190,16190,16195.060
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen