Deutsche Märkte öffnen in 7 Stunden 8 Minuten

Pure Energy Minerals Limited (PEMIF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,4133+0,0079 (+1,95%)
Börsenschluss: 03:59PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20230,41000,41330,41000,41330,413332.888
30. Jan. 20230,41500,41670,40500,40540,405411.100
27. Jan. 20230,44000,44000,40760,40770,407710.000
26. Jan. 20230,40100,43650,40100,43650,436516.400
25. Jan. 20230,48000,48630,41960,43650,436523.700
24. Jan. 20230,39800,48630,36420,48630,486333.100
23. Jan. 20230,33360,35300,33360,35300,353026.100
20. Jan. 20230,32100,35100,32100,32840,32848.600
19. Jan. 20230,33000,33000,31690,32100,32108.800
18. Jan. 20230,30600,31430,30600,31380,313811.600
17. Jan. 20230,32250,32250,27000,30600,30608.100
13. Jan. 20230,28000,33220,28000,31240,312460.400
12. Jan. 20230,26200,30000,26200,30000,300066.600
11. Jan. 20230,25100,26690,25100,26200,2620101.700
10. Jan. 20230,25300,26000,24620,25100,251083.500
09. Jan. 20230,21000,25900,21000,23340,2334239.300
06. Jan. 20230,26000,26000,23810,24670,246729.000
05. Jan. 20230,25600,26000,23050,26000,260020.300
04. Jan. 20230,26810,27000,25600,26000,2600169.900
03. Jan. 20230,30910,30910,26530,27000,270036.200
30. Dez. 20220,25640,28600,25640,28100,281054.600
29. Dez. 20220,23400,26000,23010,25530,255376.800
28. Dez. 20220,26200,28940,23320,27800,278074.800
27. Dez. 20220,25300,28970,25300,27270,272730.500
23. Dez. 20220,30560,30560,25000,25790,257979.000
22. Dez. 20220,29600,31810,29600,30130,301323.500
21. Dez. 20220,34000,34000,28980,32410,324129.000
20. Dez. 20220,32510,36460,32100,33000,33006.900
19. Dez. 20220,32800,36810,32800,36810,368119.300
16. Dez. 20220,35000,37000,35000,36660,36663.900
15. Dez. 20220,39160,39790,39120,39790,39791.400
14. Dez. 20220,42250,43500,38800,41430,414334.900
13. Dez. 20220,42560,42560,42560,42560,42562.300
12. Dez. 20220,40630,42160,40630,42160,42161.900
09. Dez. 20220,43150,44790,43070,43070,43072.000
08. Dez. 20220,40230,41900,40230,41900,419020.600
07. Dez. 20220,39200,41200,37900,40760,407616.000
06. Dez. 20220,40000,40000,39390,39390,393949.300
05. Dez. 20220,40100,40940,37300,38710,387125.300
02. Dez. 20220,41000,41750,41000,41000,41008.800
01. Dez. 20220,40420,41930,40420,41930,4193900
30. Nov. 20220,44040,44040,40000,40000,40006.600
29. Nov. 20220,38880,44000,38880,42400,42406.400
28. Nov. 20220,38890,38890,38300,38300,38301.600
25. Nov. 20220,40000,40000,40000,40000,4000-
23. Nov. 20220,40000,42380,40000,40000,400015.100
22. Nov. 20220,38810,41700,38810,40040,400414.700
21. Nov. 20220,40000,41310,40000,41300,41301.300
18. Nov. 20220,40000,40000,40000,40000,4000100
17. Nov. 20220,40010,40010,40000,40000,40008.400
16. Nov. 20220,41230,42000,41080,41080,410811.600
15. Nov. 20220,41700,42500,41700,42500,42504.200
14. Nov. 20220,40500,40500,40500,40500,40501.000
11. Nov. 20220,39300,40500,38100,40500,405010.200
10. Nov. 20220,39000,40500,38300,38900,38909.600
09. Nov. 20220,39130,39130,38210,38210,38211.600
08. Nov. 20220,40990,40990,39040,39040,39045.500
07. Nov. 20220,38620,40000,37000,39290,392911.200
04. Nov. 20220,39350,41000,39000,40000,400014.000
03. Nov. 20220,38890,41980,36400,38000,380027.100
02. Nov. 20220,34400,38150,34400,37000,37006.700
01. Nov. 20220,42320,42320,36200,36200,36204.600
31. Okt. 20220,34800,42000,34800,41000,41008.200
28. Okt. 20220,43000,43000,37000,40000,40007.200
27. Okt. 20220,38000,41000,37000,41000,41009.200
26. Okt. 20220,35510,38750,35500,38750,38753.500
25. Okt. 20220,39130,39130,39130,39130,3913500
24. Okt. 20220,33390,40000,33390,40000,400075.900
21. Okt. 20220,43290,43290,39600,42000,420010.800
20. Okt. 20220,36970,40000,36970,38100,381010.200
19. Okt. 20220,41000,41000,34200,39880,39886.800
18. Okt. 20220,37410,42690,37410,40500,40504.400
17. Okt. 20220,40450,40450,37550,40040,400420.900
14. Okt. 20220,41450,42730,36910,42730,427316.900
13. Okt. 20220,42550,43990,38490,41680,416857.000
12. Okt. 20220,42440,42750,42440,42750,42752.800
11. Okt. 20220,44360,44600,44320,44320,443241.600
10. Okt. 20220,44880,44880,44000,44500,44501.300
07. Okt. 20220,47300,47300,42000,44000,440011.500
06. Okt. 20220,45400,45400,42030,44200,442016.100
05. Okt. 20220,41910,44050,40100,42540,425416.000
04. Okt. 20220,46520,46520,40100,40100,40108.300
03. Okt. 20220,44290,44290,42000,42000,42002.200
30. Sept. 20220,46700,46700,42700,43080,43085.300
29. Sept. 20220,42780,43000,42770,43000,430028.900
28. Sept. 20220,45000,45000,42350,42850,428547.600
27. Sept. 20220,42560,43000,42200,42200,42206.000
26. Sept. 20220,41000,44340,41000,42900,429011.800
23. Sept. 20220,43900,45090,42210,42210,422113.000
22. Sept. 20220,51300,51300,47000,47000,470023.900
21. Sept. 20220,51000,51000,51000,51000,51001.000
20. Sept. 20220,45480,55000,45480,53000,530031.800
19. Sept. 20220,52100,52100,48600,51500,51503.800
16. Sept. 20220,49350,50900,44100,45210,452134.700
15. Sept. 20220,46700,50000,44370,50000,500012.500
14. Sept. 20220,42890,44480,42000,44480,44489.800
13. Sept. 20220,43000,44200,43000,43900,43907.200
12. Sept. 20220,45250,45250,43000,44270,44271.100
09. Sept. 20220,40000,46040,40000,44140,441420.500
08. Sept. 20220,43000,44500,41500,41500,415012.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...