Deutsche Märkte geschlossen

Pure Gold Mining Inc. (PUR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,8780+0,0780 (+9,75%)
Börsenschluss: 04:35PM GMT
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 20230,74060,90000,70000,87800,8780621.998
27. Jan. 20230,80000,90000,70000,80000,8000485.252
26. Jan. 20230,80000,90000,70000,80000,8000245.273
25. Jan. 20230,80000,90000,70000,80000,8000128.133
24. Jan. 20230,80000,84000,70000,80000,8000375.000
23. Jan. 20231,10001,00000,61000,80000,80002.192.414
20. Jan. 20231,12501,12501,12501,12501,1250481
19. Jan. 20231,12501,25001,00001,12501,125039.635
18. Jan. 20231,12501,25001,00001,12501,125031.307
17. Jan. 20231,12501,25001,00001,12501,125029.026
16. Jan. 20231,12501,25001,00001,12501,125056.356
13. Jan. 20231,12501,25001,00001,12501,125099.818
12. Jan. 20231,12501,25001,22001,12501,125012.176
11. Jan. 20231,12501,25001,00001,12501,1250355.535
10. Jan. 20231,12501,20001,20001,12501,125089.591
09. Jan. 20231,12501,25001,00001,12501,1250145.939
06. Jan. 20231,12501,25001,00001,12501,1250262.447
05. Jan. 20231,12501,12501,12501,12501,1250-
04. Jan. 20231,05001,03001,00001,12501,1250203.670
03. Jan. 20231,05001,03901,00001,05001,0500458.412
30. Dez. 20221,05001,05001,05001,05001,0500-
29. Dez. 20221,05001,04001,01001,05001,0500126.425
28. Dez. 20221,25001,07001,00001,05001,050048.333
23. Dez. 20221,05001,07001,07001,05001,050017.574
22. Dez. 20221,05001,05001,05001,05001,0500-
21. Dez. 20221,25001,07401,07001,05001,050036.717
20. Dez. 20221,05001,07501,07401,05001,050030.290
19. Dez. 20221,12501,07501,00001,05001,0500101.891
16. Dez. 20221,20001,28001,00001,20001,2000645.209
15. Dez. 20221,20001,12001,12001,20001,200017.500
14. Dez. 20221,20001,12001,12001,20001,200099.062
13. Dez. 20221,20001,20001,19001,20001,200066.926
12. Dez. 20221,20001,31001,27901,20001,200071.895
09. Dez. 20221,20001,28001,16001,20001,200021.000
08. Dez. 20221,20001,34001,15501,20001,2000167.513
07. Dez. 20221,20001,36001,15201,20001,200050.006
06. Dez. 20221,15001,30001,11001,20001,200087.346
05. Dez. 20221,15001,15001,15001,15001,1500-
02. Dez. 20221,30001,30001,00001,15001,1500302.585
01. Dez. 20221,30001,36001,36001,30001,300039.052
30. Nov. 20221,30001,22201,22201,30001,300012.103
29. Nov. 20221,30001,40001,20001,30001,300034.005
28. Nov. 20221,35001,50001,20001,30001,3000371.456
25. Nov. 20221,35001,35001,35001,35001,3500-
24. Nov. 20221,30001,50001,20001,35001,350045.782
23. Nov. 20221,30001,35001,20401,30001,3000117.000
22. Nov. 20221,30001,36001,26001,30001,30008.702
21. Nov. 20221,35001,26001,20601,30001,300015.003
18. Nov. 20221,40001,44001,26001,35001,3500104.333
17. Nov. 20221,40001,31101,31001,40001,400043.251
16. Nov. 20221,40001,52001,28101,40001,400033.158
15. Nov. 20221,35001,60001,28101,40001,40002.271.788
14. Nov. 20221,35001,48001,24001,35001,3500537.277
11. Nov. 20221,10001,70001,11001,40001,40001.285.167
10. Nov. 20220,90001,20000,93301,10001,10001.632.142
09. Nov. 20220,90000,93500,80400,90000,9000107.198
08. Nov. 20221,00001,00000,80000,90000,9000506.102
07. Nov. 20221,00001,01900,82001,00001,0000956.128
04. Nov. 20221,00001,05000,85501,00001,0000742.626
03. Nov. 20220,80000,99000,70001,00001,00001.238.257
02. Nov. 20220,85000,92500,71000,80000,8000943.008
01. Nov. 20221,05001,70000,80000,85000,85003.292.486
31. Okt. 20221,20001,30000,61000,85000,85003.974.074
28. Okt. 20221,20001,27001,27001,20001,200045.000
27. Okt. 20221,20001,35001,10001,20001,2000304.299
26. Okt. 20221,40001,40001,10001,20001,20001.443.982
25. Okt. 20221,50001,80001,40001,50001,5000795.986
24. Okt. 20226,50005,00001,22001,40001,40005.166.932
21. Okt. 20227,75008,00007,54407,75007,7500165.937
20. Okt. 20227,75007,75007,75007,75007,7500-
19. Okt. 20227,75007,84507,50007,75007,7500195.938
18. Okt. 20227,75008,00007,52007,75007,7500125.364
17. Okt. 20228,25008,24007,50007,70007,7000346.029
14. Okt. 20228,25008,50007,99708,25008,250081.048
13. Okt. 20229,00009,50008,50008,25008,2500118.187
12. Okt. 20229,00009,25008,50009,00009,000067.436
11. Okt. 20228,75009,00008,71008,75008,750084.318
10. Okt. 20229,50009,50008,50009,00009,0000131.529
07. Okt. 20229,25009,50009,00009,25009,250095.814
06. Okt. 202210,000010,50009,00009,25009,2500672.460
05. Okt. 202210,350010,670010,000010,250010,250085.022
04. Okt. 202210,000010,50009,500010,050010,0500229.737
03. Okt. 20229,500010,00009,13009,50009,5000159.814
30. Sept. 20229,50009,80009,26009,50009,5000109.562
29. Sept. 20229,500010,00009,80009,50009,500045.223
28. Sept. 20229,25009,80009,00009,50009,5000153.344
27. Sept. 20229,800010,00009,00009,26009,2600119.241
26. Sept. 202210,000010,25009,76009,76009,7600440.948
23. Sept. 20228,250010,00008,50009,75009,7500492.149
22. Sept. 20228,00008,50007,50008,25008,2500280.775
21. Sept. 20228,25008,50008,00008,25008,2500191.240
20. Sept. 20228,25008,35008,15508,25008,2500128.633
16. Sept. 20228,25008,36008,00008,25008,250098.949
15. Sept. 20228,25008,50008,05008,25008,2500222.869
14. Sept. 20228,25008,50008,00008,25008,2500121.049
13. Sept. 20228,00009,00007,57708,25008,2500924.542
12. Sept. 20227,89408,31007,40008,00008,00001.164.337
09. Sept. 20226,65006,97006,60006,75006,7500193.651
08. Sept. 20226,75007,00006,00006,65006,650026.671
07. Sept. 20226,50006,90006,22506,75006,750026.160
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...