Deutsche Märkte geschlossen

QMines Limited (QML.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,1750-0,0050 (-2,78%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
10. Dez. 2021 - 10. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20220,18000,18000,17500,17500,1750477.285
08. Dez. 20220,17500,18500,17500,18000,1800950.361
07. Dez. 20220,17000,18000,17000,17500,1750235.942
06. Dez. 20220,18500,18500,17000,17000,1700529.927
05. Dez. 20220,18500,19500,18500,19500,1950180.413
02. Dez. 20220,18000,18000,18000,18000,1800125.481
01. Dez. 20220,17500,18000,17500,18000,1800182.434
30. Nov. 20220,17500,18000,17000,18000,1800705.436
29. Nov. 20220,17000,17500,16500,17500,1750392.297
28. Nov. 20220,18000,18000,17000,17000,17001.204.687
25. Nov. 20220,19000,20000,18000,18000,1800382.473
24. Nov. 20220,19000,19500,19000,19000,1900385.651
23. Nov. 20220,21500,21500,18500,19000,19001.118.533
22. Nov. 20220,26000,26000,21500,21500,21502.626.588
21. Nov. 20220,24000,25000,24000,24000,2400779.743
18. Nov. 20220,24000,24000,23500,24000,2400274.717
17. Nov. 20220,22500,23500,22500,23500,2350709.577
16. Nov. 20220,23500,23500,22500,22500,2250406.915
15. Nov. 20220,24500,25000,22500,23500,23501.089.323
14. Nov. 20220,23000,24500,23000,24000,2400727.570
11. Nov. 20220,23000,23000,22500,23000,2300307.641
10. Nov. 20220,21500,22500,21000,22500,2250716.375
09. Nov. 20220,21000,22000,20500,21500,2150318.739
08. Nov. 20220,19500,21000,19500,21000,21001.008.388
07. Nov. 20220,20000,20500,18500,19500,1950699.336
04. Nov. 20220,18000,18500,18000,18000,1800474.176
03. Nov. 20220,19000,20000,18000,18000,1800125.253
02. Nov. 20220,19000,21000,18500,19500,1950861.981
01. Nov. 20220,19000,19000,18500,18500,1850313.251
31. Okt. 20220,19500,20000,19500,19500,1950360.823
28. Okt. 20220,19500,20500,19000,19500,1950369.789
27. Okt. 20220,19000,19500,18500,19000,1900289.776
26. Okt. 20220,18000,18500,17500,18500,1850764.472
25. Okt. 20220,16500,16500,16500,16500,1650-
24. Okt. 20220,15500,16500,15000,16500,1650676.026
21. Okt. 20220,15500,15500,14500,15500,155016.134
20. Okt. 20220,15000,15500,15000,15500,1550151.756
19. Okt. 20220,14500,14500,14500,14500,1450281.127
18. Okt. 20220,15000,15000,15000,15000,1500205.359
17. Okt. 20220,14500,15000,14500,15000,1500144.500
14. Okt. 20220,14500,14500,14500,14500,145098.377
13. Okt. 20220,15000,15500,15000,15000,1500173.171
12. Okt. 20220,15000,15000,15000,15000,150092.072
11. Okt. 20220,16000,16000,15000,15000,150072.121
10. Okt. 20220,17000,17000,15500,15500,1550246.293
07. Okt. 20220,14500,18000,14500,17000,1700411.773
06. Okt. 20220,15500,15500,13500,14000,1400400.463
05. Okt. 20220,15000,15500,15000,15500,1550163.806
04. Okt. 20220,14500,15000,14000,15000,1500469.013
03. Okt. 20220,14500,14500,14500,14500,145014.137
30. Sept. 20220,13000,14500,13000,14500,1450178.911
29. Sept. 20220,14000,14500,14000,14500,1450221.218
28. Sept. 20220,13000,14000,13000,13500,135051.605
27. Sept. 20220,13000,13500,13000,13500,135050.999
26. Sept. 20220,13000,13000,12000,13000,1300119.526
23. Sept. 20220,13000,13500,13000,13000,130079.685
21. Sept. 20220,13500,13500,13500,13500,13504.601
20. Sept. 20220,14000,14000,13000,13500,1350392.739
19. Sept. 20220,14000,14000,14000,14000,140049.008
16. Sept. 20220,14000,14000,14000,14000,140037.680
15. Sept. 20220,14000,14000,14000,14000,1400108.333
14. Sept. 20220,14000,14000,13000,13500,1350180.641
13. Sept. 20220,14000,14500,14000,14250,1425123.959
12. Sept. 20220,14500,14500,14000,14000,140011.701
09. Sept. 20220,14500,14500,14500,14500,1450500
08. Sept. 20220,14500,15000,14000,15000,1500182.464
07. Sept. 20220,14500,14500,14500,14500,145027.500
06. Sept. 20220,14500,15000,14500,14500,1450184.997
05. Sept. 20220,14500,14500,13500,14000,1400123.149
02. Sept. 20220,14000,14500,14000,14500,1450252.503
01. Sept. 20220,13000,14500,13000,14500,1450152.544
31. Aug. 20220,12500,13500,12500,13500,135051.339
30. Aug. 20220,14000,14000,14000,14000,1400-
29. Aug. 20220,14000,14000,12000,14000,1400161.402
26. Aug. 20220,14250,14250,14250,14250,14251.062
25. Aug. 20220,15000,15000,14000,14500,145086.359
24. Aug. 20220,14000,15000,14000,15000,150083.000
23. Aug. 20220,14500,14500,14000,14000,140044.304
22. Aug. 20220,14500,15500,14000,14000,1400183.605
19. Aug. 20220,15000,15000,14500,14500,145016.689
18. Aug. 20220,15000,15500,15000,15500,155024.270
17. Aug. 20220,15500,15500,15000,15000,1500134.149
16. Aug. 20220,15500,16000,15500,15500,1550504.146
15. Aug. 20220,16500,16500,16000,16000,1600170.764
12. Aug. 20220,16500,16500,16500,16500,165010.000
11. Aug. 20220,16000,17000,16000,16500,1650170.000
10. Aug. 20220,17000,17000,16500,16500,165037.030
09. Aug. 20220,16000,16500,16000,16500,165071.482
08. Aug. 20220,16500,16500,15500,16000,1600333.920
05. Aug. 20220,17000,17000,16000,16000,160029.170
04. Aug. 20220,17500,17500,16000,16000,160083.582
03. Aug. 20220,18000,18000,17500,17500,175067.644
02. Aug. 20220,17000,18000,16500,17500,175093.766
01. Aug. 20220,17500,17500,17000,17000,1700235.878
29. Juli 20220,17500,17500,17500,17500,1750-
28. Juli 20220,17500,17500,17500,17500,1750-
27. Juli 20220,18000,18000,17500,17500,175012.500
26. Juli 20220,17750,18000,17500,18000,1800121.298
25. Juli 20220,17500,18000,17500,18000,1800166.691
22. Juli 20220,17000,17000,17000,17000,17005.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...