Deutsche Märkte schließen in 1 Stunde 56 Minute

Pure Gold Mining Inc. (PUR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
9,89+0,14 (+1,38%)
Ab 11:48AM BST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202210,3510,509,789,899,89416.948
23. Sept. 20228,2510,008,509,759,75492.149
22. Sept. 20228,008,507,508,258,25280.775
21. Sept. 20228,258,508,008,258,25191.240
20. Sept. 20228,258,358,158,258,25128.633
16. Sept. 20228,258,368,008,258,2598.949
15. Sept. 20228,258,508,058,258,25222.869
14. Sept. 20228,258,508,008,258,25121.049
13. Sept. 20228,009,007,588,258,25924.542
12. Sept. 20227,898,317,408,008,001.164.337
09. Sept. 20226,656,976,606,756,75193.651
08. Sept. 20226,757,006,006,656,6526.671
07. Sept. 20226,506,906,226,756,7526.160
06. Sept. 20227,006,746,687,007,0013.699
05. Sept. 20227,007,226,807,007,00171.910
02. Sept. 20227,007,226,777,007,00166.086
01. Sept. 20227,007,406,767,007,0039.608
31. Aug. 20227,007,387,097,257,25161.612
30. Aug. 20227,257,507,007,257,25204.743
26. Aug. 20227,257,387,017,257,25106.779
25. Aug. 20227,257,227,017,257,2586.269
24. Aug. 20227,257,227,007,257,2529.538
23. Aug. 20227,257,227,057,257,2584.614
22. Aug. 20227,357,547,207,547,54259.582
19. Aug. 20227,507,507,257,357,35382.455
18. Aug. 20227,758,007,697,757,7592.913
17. Aug. 20228,008,347,507,757,751.053.058
16. Aug. 20228,108,307,307,457,45777.162
15. Aug. 20227,508,007,567,857,85396.965
12. Aug. 20226,758,006,807,757,751.898.257
11. Aug. 20226,757,006,306,756,75576.354
10. Aug. 20226,757,196,556,756,75706.724
09. Aug. 20226,756,896,636,756,755.977
08. Aug. 20226,756,926,786,756,7577.166
05. Aug. 20226,757,506,606,756,752.498.037
04. Aug. 20226,757,006,536,756,75200.586
03. Aug. 20227,007,006,506,756,75374.365
02. Aug. 20227,257,437,097,257,25114.059
01. Aug. 20228,258,047,007,257,25528.620
29. Juli 20228,258,407,557,757,75355.077
28. Juli 20228,008,788,358,758,75191.944
27. Juli 20228,008,507,828,008,00244.875
26. Juli 20228,258,567,668,568,56324.192
25. Juli 20228,708,998,008,258,25243.978
22. Juli 20228,759,118,718,858,8593.443
21. Juli 20228,759,008,678,758,75128.779
20. Juli 20229,759,758,899,159,15258.121
19. Juli 20229,759,909,579,759,7580.311
18. Juli 202210,0010,259,759,759,7592.859
15. Juli 202210,009,759,5010,0010,0010.507
14. Juli 202210,0010,309,889,759,75100.326
13. Juli 202210,2510,3510,1510,0010,0079.118
12. Juli 202210,2510,3010,1510,2510,2572.545
11. Juli 202210,5010,5010,1710,0010,00134.177
08. Juli 202210,2510,3510,0010,5010,5067.170
07. Juli 202210,7511,0010,0010,2510,25212.891
06. Juli 202210,7510,8010,5010,7510,7592.438
05. Juli 202210,7510,9010,5210,7510,7523.308
04. Juli 202210,7510,8210,8010,7510,7518.890
01. Juli 202210,7511,0010,5110,7510,7525.409
30. Juni 202210,7511,0010,5010,7510,75194.925
29. Juni 202211,0011,0010,6910,7510,75133.447
28. Juni 202211,7511,6011,0011,2511,2550.129
27. Juni 202210,5012,0010,2011,7511,75365.776
24. Juni 202211,0011,0010,1510,5010,50452.432
23. Juni 202211,7511,6011,0111,2511,25107.946
22. Juni 202211,7511,9011,5211,7511,75126.292
21. Juni 202212,0012,5011,7512,0012,00326.257
20. Juni 202215,0015,0011,8512,1012,10940.024
17. Juni 202215,0016,1015,2015,5015,50320.302
16. Juni 202215,0016,0015,0015,0015,0037.831
15. Juni 202216,2516,0014,6815,0015,00311.276
14. Juni 202217,7518,2016,1617,4017,40266.419
13. Juni 202217,7518,7517,4517,7517,75388.498
10. Juni 202218,0018,3516,5017,5017,50728.734
09. Juni 202217,5020,0017,4018,2518,251.389.461
08. Juni 202216,5018,0016,7317,2517,251.003.829
07. Juni 202215,0017,6315,0216,7516,751.152.785
06. Juni 202213,3815,7212,9315,2015,20661.688
01. Juni 202212,2513,8012,5012,7512,75427.939
31. Mai 202212,2512,9412,0712,2512,2582.760
30. Mai 202212,0012,5012,0612,0012,00171.768
27. Mai 202211,5012,4011,5011,8811,88124.303
26. Mai 202211,5011,4011,4011,5011,504.654
25. Mai 202211,5011,9011,3811,5011,5059.777
24. Mai 202211,7512,1511,3811,5011,50111.962
23. Mai 202211,7512,1011,3811,6311,6358.965
20. Mai 202211,0012,0010,8011,5011,50343.243
19. Mai 202210,2510,4010,0010,2510,25451.934
18. Mai 202210,7511,0010,2510,5010,50351.454
17. Mai 202211,0011,2410,5010,7510,75236.193
16. Mai 202211,0011,3810,8711,0011,00172.078
13. Mai 202211,0011,4010,8511,0011,00266.664
12. Mai 202211,0011,2010,5011,0011,00186.305
11. Mai 202211,0011,3510,6011,0011,00200.766
10. Mai 202210,7511,5010,7011,2511,25102.789
09. Mai 202211,2511,259,7510,8010,80719.345
06. Mai 202211,5011,7511,0011,5011,50115.966
05. Mai 202211,7512,3511,1511,7511,75300.518
04. Mai 202211,7512,3711,4411,7511,7543.176
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...