PM8.AX - Pensana Rare Earths plc

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Feb. 20200,24500,24500,23000,23000,2300711.850
17. Feb. 2020------
14. Feb. 20200,22000,23000,22000,22000,22001.960.844
13. Feb. 20200,21000,21000,19000,19500,19501.474.768
12. Feb. 20200,20000,20500,18500,19000,1900886.660
11. Feb. 2020------
10. Feb. 2020------
07. Feb. 2020------
06. Feb. 20200,18000,18000,18000,18000,1800-
05. Feb. 20200,18000,18000,18000,18000,1800-
04. Feb. 20200,18000,18000,18000,18000,1800-
03. Feb. 20200,18000,18000,18000,18000,1800-
31. Jan. 20200,18000,18000,18000,18000,1800-
30. Jan. 20200,18000,18000,18000,18000,1800-
29. Jan. 20200,18000,18000,18000,18000,1800-
28. Jan. 20200,18000,18000,18000,18000,1800-
24. Jan. 20200,18000,18000,18000,18000,1800-
23. Jan. 20200,17000,22000,16500,18000,18001.004.153
22. Jan. 20200,16500,16500,16500,16500,1650416.923
21. Jan. 20200,16000,16000,16000,16000,160012.635
20. Jan. 20200,16500,16500,15000,16000,1600120.117
17. Jan. 20200,17000,17000,15000,16000,1600313.545
16. Jan. 20200,18000,18000,16500,17000,1700273.654
15. Jan. 20200,17500,17500,16500,17500,175042.000
14. Jan. 20200,17000,17000,15000,17000,1700290.492
13. Jan. 20200,17500,17500,17000,17000,1700114.069
10. Jan. 20200,16500,17000,16500,17000,170021.352
09. Jan. 20200,17500,17500,16500,17500,175014.179
08. Jan. 20200,16500,17500,16000,16500,1650121.500
07. Jan. 20200,16500,17500,16500,17500,175041.826
06. Jan. 20200,16500,16500,16500,16500,165032.000
03. Jan. 20200,17500,17500,17500,17500,17501.705
02. Jan. 20200,17500,18000,17500,18000,18007.858
31. Dez. 20190,17500,17500,17500,17500,175047.530
30. Dez. 20190,16500,17500,16500,17500,175020.032
27. Dez. 20190,16500,17000,16500,16500,165026.996
24. Dez. 20190,15500,15500,15500,15500,15508.708
23. Dez. 20190,17000,17000,15000,15000,150032.500
20. Dez. 20190,16500,16500,15000,15000,150088.000
19. Dez. 20190,17500,17500,15500,15500,155030.000
18. Dez. 20190,17000,17000,17000,17000,170012.500
17. Dez. 20190,15500,17000,15500,17000,17009.000
16. Dez. 20190,18000,18000,15500,15500,155086.999
13. Dez. 20190,18000,18500,18000,18500,185050.083
12. Dez. 20190,17000,18500,17000,18000,1800293.008
11. Dez. 20190,17000,17000,17000,17000,170020.118
10. Dez. 20190,18000,18500,17000,18000,1800179.012
09. Dez. 20190,18000,18000,18000,18000,180010.000
06. Dez. 20190,18000,18000,18000,18000,180050.790
05. Dez. 20190,19000,19000,17500,17500,175055.000
04. Dez. 20190,18000,18500,17500,17500,175041.591
03. Dez. 20190,20000,20000,18000,18000,1800108.392
02. Dez. 20190,18500,20000,17000,20000,2000109.910
29. Nov. 20190,18000,18000,17000,17000,170030.731
28. Nov. 20190,19500,19500,18000,18000,180072.135
27. Nov. 20190,20500,20500,18000,18000,1800205.967
26. Nov. 20190,22000,22000,19500,20500,2050126.086
25. Nov. 20190,21000,22500,20000,22500,225082.061
22. Nov. 20190,22000,23000,21000,22000,2200583.325
21. Nov. 20190,23000,23000,22000,22000,2200374.618
20. Nov. 20190,21000,24000,21000,22000,2200581.842
19. Nov. 20190,21000,21000,19500,20000,2000263.402
18. Nov. 20190,21000,21500,20000,20500,2050426.761
15. Nov. 20190,19000,21500,17000,20000,2000742.597
14. Nov. 20190,17000,17000,17000,17000,1700-
13. Nov. 20190,17500,17500,17000,17000,1700119.469
12. Nov. 20190,17500,17500,17500,17500,1750-
11. Nov. 20190,18000,19500,17000,17500,1750181.186
08. Nov. 20190,19000,19000,18000,18500,185020.009
07. Nov. 20190,18000,19000,18000,18000,180037.900
06. Nov. 20190,19000,19000,18000,18000,1800201.927
05. Nov. 20190,19500,19500,18500,19000,190035.603
04. Nov. 20190,20000,20000,18000,18000,180020.654
01. Nov. 20190,19000,20500,17000,20000,2000547.750
31. Okt. 20190,20500,21000,18500,20000,2000150.792
30. Okt. 20190,24000,24000,20000,20500,2050711.798
29. Okt. 20190,24000,24000,22500,22500,225055.636
28. Okt. 20190,22500,24000,22500,23500,2350308.805
25. Okt. 20190,23000,23000,22000,22000,2200161.620
24. Okt. 20190,22500,23000,22000,23000,2300404.916
23. Okt. 20190,22000,22000,21000,22000,2200194.714
22. Okt. 20190,21000,22000,21000,22000,220057.928
21. Okt. 20190,22000,22000,22000,22000,22005.650
18. Okt. 20190,21500,22000,20000,21500,2150171.754
17. Okt. 20190,22000,22000,20000,20000,2000454.846
16. Okt. 20190,22000,22000,20500,20500,2050231.366
15. Okt. 20190,21500,21500,21500,21500,215015.000
14. Okt. 20190,22000,22500,21500,21500,2150271.726
11. Okt. 20190,23000,23000,21500,21500,2150167.007
10. Okt. 20190,22000,23000,21500,21500,215098.402
09. Okt. 20190,22000,23500,20500,23000,2300292.940
08. Okt. 20190,22000,22500,22000,22000,220089.803
07. Okt. 20190,20500,21500,20500,21500,215050.050
04. Okt. 20190,21000,21000,21000,21000,2100-
03. Okt. 20190,21500,21500,21000,21000,210038.131
02. Okt. 20190,22000,22000,20000,21500,2150386.031
01. Okt. 20190,21500,22000,21000,21500,2150109.051
30. Sept. 20190,21500,21500,20500,21000,2100448.028
27. Sept. 20190,22000,22000,21500,22000,220093.538
26. Sept. 20190,21500,22000,21500,22000,220010.006
*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