Deutsche Märkte geschlossen

Razor Energy Corp. (R9N.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,1400-0,0300 (-2,56%)
Börsenschluss: 03:46PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20221,14001,14001,14001,14001,1400-
01. Dez. 20221,15001,17001,15001,17001,1700-
30. Nov. 20221,17001,17001,14001,14001,1400-
29. Nov. 20221,18001,18001,16001,17001,1700-
28. Nov. 20221,20001,20001,20001,20001,2000-
25. Nov. 20221,26001,26001,25001,25001,2500-
24. Nov. 20221,26001,27001,26001,27001,2700-
23. Nov. 20221,24001,27001,20001,27001,27002.400
22. Nov. 20221,27001,35001,27001,35001,3500-
21. Nov. 20221,29001,30001,25001,25001,2500800
18. Nov. 20221,30001,30001,26001,26001,26001.600
17. Nov. 20221,32001,34001,32001,34001,3400-
16. Nov. 20221,40001,43001,37001,37001,3700-
15. Nov. 20221,42001,42001,37001,37001,3700-
14. Nov. 20221,35001,35001,35001,35001,3500-
11. Nov. 20221,29001,33001,29001,33001,3300-
10. Nov. 20221,30001,33001,30001,33001,3300-
09. Nov. 20221,45001,45001,42001,42001,4200-
08. Nov. 20221,51001,51001,51001,51001,5100-
07. Nov. 20221,45001,50001,45001,50001,5000-
04. Nov. 20221,36001,47001,36001,45001,4500-
03. Nov. 20221,30001,36001,30001,36001,3600-
02. Nov. 20221,37001,37001,37001,37001,3700-
01. Nov. 20221,27001,38001,27001,38001,3800-
31. Okt. 20221,24001,24001,24001,24001,2400-
28. Okt. 20221,27001,27001,27001,27001,2700-
27. Okt. 20221,26001,26001,26001,26001,2600-
26. Okt. 20221,29001,30001,29001,30001,3000-
25. Okt. 20221,28001,32001,23001,32001,3200-
24. Okt. 20221,21001,25001,20001,25001,2500-
21. Okt. 20221,14001,14001,14001,14001,1400-
20. Okt. 20221,24001,24001,24001,24001,2400-
19. Okt. 20221,21001,21001,21001,21001,2100-
18. Okt. 20221,23001,26001,22001,22001,2200-
17. Okt. 20221,30001,31001,28001,28001,2800-
14. Okt. 20221,28001,30001,26001,26001,2600-
13. Okt. 20221,20001,25001,20001,25001,2500-
12. Okt. 20221,24001,24001,24001,24001,2400-
11. Okt. 20221,36001,36001,36001,36001,3600-
10. Okt. 20221,36001,37001,36001,37001,3700-
07. Okt. 20221,31001,39001,31001,39001,3900-
06. Okt. 20221,33001,33001,33001,33001,3300-
05. Okt. 20221,31001,31001,31001,31001,3100-
04. Okt. 20221,26001,31001,26001,30001,3000-
03. Okt. 20221,08001,22001,08001,22001,2200-
30. Sept. 20221,06001,06001,06001,06001,0600-
29. Sept. 20221,22001,22001,08001,08001,0800-
28. Sept. 20220,99501,11000,99501,11001,1100-
27. Sept. 20220,97500,97500,97500,97500,9750-
26. Sept. 20221,08001,09001,08001,09001,0900500
23. Sept. 20221,03001,03001,03001,03001,0300-
22. Sept. 20221,05001,12001,05001,08001,0800900
21. Sept. 20221,06001,14001,06001,09001,0900-
20. Sept. 20221,11001,18001,11001,13001,1300-
19. Sept. 20221,18001,18001,09001,09001,0900-
16. Sept. 20221,23001,24001,23001,24001,2400-
15. Sept. 20221,30001,30001,24001,24001,2400-
14. Sept. 20221,23001,23001,23001,25001,2500-
13. Sept. 20221,26001,26001,22001,26001,2600-
12. Sept. 20221,22001,22001,22001,22001,2200-
09. Sept. 20221,22001,22001,22001,22001,2200-
08. Sept. 20221,22001,22001,21001,21001,2100-
07. Sept. 20221,37001,38001,20001,20001,2000-
06. Sept. 20221,40001,40001,40001,40001,4000-
05. Sept. 20221,41001,48001,41001,48001,4800680
02. Sept. 20221,42001,42001,42001,42001,4200-
01. Sept. 20221,54001,56001,54001,56001,5600-
31. Aug. 20221,62001,62001,62001,62001,6200-
30. Aug. 20221,74001,74001,62001,62001,6200-
29. Aug. 20221,75001,75001,75001,75001,7500-
26. Aug. 20222,04002,04002,04002,04002,0400-
25. Aug. 20221,91001,91001,91001,91001,9100-
24. Aug. 20221,76001,79001,76001,79001,7900-
23. Aug. 20221,73001,79001,73001,74001,7400-
22. Aug. 20221,74001,74001,74001,74001,7400-
19. Aug. 20221,76001,76001,74001,75001,7500-
18. Aug. 20221,67001,76001,67001,72001,7200-
17. Aug. 20221,62001,62001,62001,62001,6200-
16. Aug. 20221,74001,80001,70001,70001,7000-
15. Aug. 20221,74001,74001,74001,74001,7400-
12. Aug. 20221,69001,69001,69001,69001,6900-
11. Aug. 20221,55001,62001,55001,62001,6200-
10. Aug. 20221,44001,44001,44001,44001,4400-
09. Aug. 20221,40001,40001,40001,40001,4000-
08. Aug. 20221,42001,42001,42001,42001,4200-
05. Aug. 20221,42001,42001,42001,42001,4200-
04. Aug. 20221,48001,48001,41001,41001,4100-
03. Aug. 20221,55001,63001,55001,63001,6300-
02. Aug. 20221,59001,59001,59001,59001,5900-
01. Aug. 20221,60001,60001,60001,60001,6000-
29. Juli 20221,46001,46001,46001,46001,4600-
28. Juli 20221,46001,46001,46001,46001,4600-
27. Juli 20221,42001,42001,42001,42001,4200-
26. Juli 20221,41001,50001,41001,45001,4500-
25. Juli 20221,40001,41001,35001,35001,3500-
22. Juli 20221,46001,51001,38001,42001,4200511
21. Juli 20221,57001,57001,57001,57001,5700-
20. Juli 20221,58001,58001,53001,53001,5300-
19. Juli 20221,45001,60001,44001,60001,6000-
18. Juli 20221,34001,34001,34001,34001,3400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...