Deutsche Märkte öffnen in 8 Stunden 39 Minuten
Nikkei 225
28.868,91 -2,89 (-0,01%) Dow Jones 30
34.152,01 +239,61 (+0,71%) BTC-EUR
23.491,83 -388,78 (-1,63%) CMC Crypto 200
569,15 -2,76 (-0,48%) Nasdaq Compositive
13.102,55 -25,55 (-0,19%) S&P 500
4.305,20 +8,06 (+0,19%)
Rock Tech Lithium Inc. (RCKTF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:54PM EDT
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Aug. 2022 | 2,8681 | 2,8681 | 2,7700 | 2,7800 | 2,7800 | 5.981 |
| 15. Aug. 2022 | 2,9100 | 2,9200 | 2,8200 | 2,8700 | 2,8700 | 15.941 |
| 12. Aug. 2022 | 2,9300 | 3,0000 | 2,7500 | 2,8800 | 2,8800 | 15.503 |
| 11. Aug. 2022 | 3,3000 | 3,3000 | 3,1100 | 3,1100 | 3,1100 | 8.085 |
| 10. Aug. 2022 | 3,2100 | 3,2700 | 3,2100 | 3,2700 | 3,2700 | 1.309 |
| 09. Aug. 2022 | 3,4200 | 3,4835 | 3,1446 | 3,1446 | 3,1446 | 7.203 |
| 08. Aug. 2022 | 3,5098 | 3,5100 | 3,3271 | 3,5100 | 3,5100 | 5.466 |
| 05. Aug. 2022 | 3,6000 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 2.380 |
| 04. Aug. 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 883 |
| 03. Aug. 2022 | 3,7900 | 3,9000 | 3,7900 | 3,8489 | 3,8489 | 1.547 |
| 02. Aug. 2022 | 3,5000 | 3,7900 | 3,4900 | 3,7900 | 3,7900 | 5.107 |
| 01. Aug. 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 29. Juli 2022 | 3,6500 | 3,6500 | 3,4000 | 3,4500 | 3,4500 | 6.680 |
| 28. Juli 2022 | 3,4000 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 5.775 |
| 27. Juli 2022 | 3,6000 | 3,6000 | 3,4300 | 3,4300 | 3,4300 | 1.000 |
| 26. Juli 2022 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 609 |
| 25. Juli 2022 | 3,8000 | 3,8000 | 3,7300 | 3,7300 | 3,7300 | 2.997 |
| 22. Juli 2022 | 3,6400 | 3,8200 | 3,6400 | 3,7200 | 3,7200 | 9.197 |
| 21. Juli 2022 | 3,5000 | 3,5182 | 3,5000 | 3,5100 | 3,5100 | 960 |
| 20. Juli 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.107 |
| 19. Juli 2022 | 3,3400 | 3,3500 | 3,3400 | 3,3500 | 3,3500 | 1.875 |
| 18. Juli 2022 | 3,3550 | 3,3800 | 3,3550 | 3,3800 | 3,3800 | 350 |
| 15. Juli 2022 | 3,2900 | 3,3500 | 3,2900 | 3,2922 | 3,2922 | 10.530 |
| 14. Juli 2022 | 3,2000 | 3,3000 | 3,2000 | 3,2400 | 3,2400 | 2.058 |
| 13. Juli 2022 | 3,5500 | 3,5500 | 3,3900 | 3,3900 | 3,3900 | 4.579 |
| 12. Juli 2022 | 3,6400 | 3,6400 | 3,3200 | 3,3200 | 3,3200 | 5.752 |
| 11. Juli 2022 | 3,5500 | 3,5667 | 3,5500 | 3,5667 | 3,5667 | 1.241 |
| 08. Juli 2022 | 3,4550 | 3,5000 | 3,4300 | 3,5000 | 3,5000 | 2.349 |
| 07. Juli 2022 | 3,3600 | 3,4700 | 3,3100 | 3,4500 | 3,4500 | 11.128 |
| 06. Juli 2022 | 3,1000 | 3,1199 | 3,0900 | 3,0900 | 3,0900 | 1.864 |
| 05. Juli 2022 | 3,1600 | 3,1600 | 3,0700 | 3,0700 | 3,0700 | 22.061 |
| 01. Juli 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 30. Juni 2022 | 3,2200 | 3,3500 | 3,2200 | 3,3500 | 3,3500 | 867 |
| 29. Juni 2022 | 3,3720 | 3,4000 | 3,3700 | 3,4000 | 3,4000 | 11.105 |
| 28. Juni 2022 | 3,7400 | 3,8100 | 3,5900 | 3,5900 | 3,5900 | 3.788 |
| 27. Juni 2022 | 3,3100 | 3,4650 | 3,3100 | 3,4500 | 3,4500 | 7.541 |
| 24. Juni 2022 | 3,2500 | 3,2500 | 3,1500 | 3,2200 | 3,2200 | 33.906 |
| 23. Juni 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 1.076 |
| 22. Juni 2022 | 3,2660 | 3,2700 | 3,2660 | 3,2700 | 3,2700 | 1.307 |
| 21. Juni 2022 | 3,3500 | 3,3500 | 3,2800 | 3,2900 | 3,2900 | 6.660 |
| 17. Juni 2022 | 3,1550 | 3,2500 | 3,0200 | 3,2500 | 3,2500 | 7.466 |
| 16. Juni 2022 | 3,1400 | 3,1400 | 3,0283 | 3,0300 | 3,0300 | 3.907 |
| 15. Juni 2022 | 3,3485 | 3,4050 | 3,2500 | 3,2500 | 3,2500 | 6.843 |
| 14. Juni 2022 | 3,4000 | 3,4000 | 3,2950 | 3,3300 | 3,3300 | 696 |
| 13. Juni 2022 | 3,5000 | 3,5200 | 3,2900 | 3,3150 | 3,3150 | 5.194 |
| 10. Juni 2022 | 3,5300 | 3,5550 | 3,5300 | 3,5550 | 3,5550 | 5.778 |
| 09. Juni 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3.087 |
| 08. Juni 2022 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 1.984 |
| 07. Juni 2022 | 3,6550 | 3,6550 | 3,6500 | 3,6500 | 3,6500 | 1.779 |
| 06. Juni 2022 | 3,6200 | 3,6200 | 3,6000 | 3,6064 | 3,6064 | 1.733 |
| 03. Juni 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.301 |
| 02. Juni 2022 | 3,9265 | 3,9760 | 3,9265 | 3,9700 | 3,9700 | 1.615 |
| 01. Juni 2022 | 3,8000 | 3,8213 | 3,7400 | 3,8050 | 3,8050 | 10.613 |
| 31. Mai 2022 | 3,9300 | 3,9410 | 3,8000 | 3,8000 | 3,8000 | 1.783 |
| 27. Mai 2022 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | 3.973 |
| 26. Mai 2022 | 3,8140 | 3,8300 | 3,8140 | 3,8300 | 3,8300 | 851 |
| 25. Mai 2022 | 3,8000 | 3,8100 | 3,6600 | 3,7590 | 3,7590 | 11.983 |
| 24. Mai 2022 | 3,7850 | 3,9117 | 3,7000 | 3,9000 | 3,9000 | 6.276 |
| 23. Mai 2022 | 3,6700 | 3,8600 | 3,6700 | 3,8600 | 3,8600 | 2.200 |
| 20. Mai 2022 | 3,8564 | 3,9300 | 3,6700 | 3,6700 | 3,6700 | 12.986 |
| 19. Mai 2022 | 3,5987 | 3,6800 | 3,5660 | 3,6800 | 3,6800 | 3.311 |
| 18. Mai 2022 | 3,8500 | 3,8800 | 3,6500 | 3,6500 | 3,6500 | 1.390 |
| 17. Mai 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 1.672 |
| 16. Mai 2022 | 3,7400 | 3,8955 | 3,7400 | 3,8955 | 3,8955 | 5.811 |
| 13. Mai 2022 | 3,4100 | 3,6700 | 3,4100 | 3,6700 | 3,6700 | 3.575 |
| 12. Mai 2022 | 3,3387 | 3,3700 | 3,2100 | 3,3700 | 3,3700 | 5.865 |
| 11. Mai 2022 | 3,5400 | 3,5400 | 3,4000 | 3,4000 | 3,4000 | 8.362 |
| 10. Mai 2022 | 3,4550 | 3,8000 | 3,3666 | 3,3800 | 3,3800 | 2.088 |
| 09. Mai 2022 | 3,6200 | 3,6200 | 3,2800 | 3,2800 | 3,2800 | 4.816 |
| 06. Mai 2022 | 3,8064 | 3,8100 | 3,6273 | 3,6350 | 3,6350 | 5.277 |
| 05. Mai 2022 | 3,8300 | 3,8300 | 3,7700 | 3,7700 | 3,7700 | 2.885 |
| 04. Mai 2022 | 3,8405 | 3,8405 | 3,8405 | 3,8405 | 3,8405 | 374 |
| 03. Mai 2022 | 3,8847 | 3,8900 | 3,7200 | 3,7200 | 3,7200 | 3.763 |
| 02. Mai 2022 | 3,8400 | 3,8400 | 3,8100 | 3,8150 | 3,8150 | 1.300 |
| 29. Apr. 2022 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 212 |
| 28. Apr. 2022 | 3,9991 | 4,0000 | 3,9700 | 3,9700 | 3,9700 | 834 |
| 27. Apr. 2022 | 3,8900 | 4,1260 | 3,8900 | 4,1260 | 4,1260 | 4.968 |
| 26. Apr. 2022 | 4,0000 | 4,0000 | 3,6789 | 3,7850 | 3,7850 | 6.042 |
| 25. Apr. 2022 | 3,9500 | 3,9500 | 3,8483 | 3,8500 | 3,8500 | 3.471 |
| 22. Apr. 2022 | 4,0500 | 4,0500 | 3,7820 | 3,8523 | 3,8523 | 8.929 |
| 21. Apr. 2022 | 4,2400 | 4,3500 | 4,0800 | 4,0852 | 4,0852 | 2.179 |
| 20. Apr. 2022 | 4,3400 | 4,4000 | 4,1200 | 4,1200 | 4,1200 | 2.598 |
| 19. Apr. 2022 | 4,3377 | 4,4200 | 4,3377 | 4,3525 | 4,3525 | 1.265 |
| 18. Apr. 2022 | 4,3500 | 4,4100 | 4,3300 | 4,4100 | 4,4100 | 7.206 |
| 14. Apr. 2022 | 4,3750 | 4,3750 | 4,3000 | 4,3200 | 4,3200 | 2.217 |
| 13. Apr. 2022 | 5,3900 | 5,3900 | 4,2443 | 4,3600 | 4,3600 | 2.514 |
| 12. Apr. 2022 | 4,4055 | 4,4300 | 4,3000 | 4,4200 | 4,4200 | 2.488 |
| 11. Apr. 2022 | 4,5100 | 4,5100 | 4,0000 | 4,3300 | 4,3300 | 4.331 |
| 08. Apr. 2022 | 4,4642 | 4,5054 | 4,4000 | 4,5054 | 4,5054 | 2.119 |
| 07. Apr. 2022 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 2.684 |
| 06. Apr. 2022 | 4,5100 | 4,5300 | 4,3912 | 4,4400 | 4,4400 | 6.263 |
| 05. Apr. 2022 | 4,6000 | 4,7300 | 4,5900 | 4,5953 | 4,5953 | 7.808 |
| 04. Apr. 2022 | 4,4900 | 4,8000 | 4,4900 | 4,6700 | 4,6700 | 8.144 |
| 01. Apr. 2022 | 4,7600 | 4,7600 | 4,6500 | 4,6700 | 4,6700 | 1.712 |
| 31. März 2022 | 4,7000 | 4,7410 | 4,6700 | 4,6700 | 4,6700 | 2.697 |
| 30. März 2022 | 4,6900 | 4,8060 | 4,6900 | 4,7900 | 4,7900 | 14.376 |
| 29. März 2022 | 4,8700 | 4,9545 | 4,6600 | 4,6700 | 4,6700 | 3.852 |
| 28. März 2022 | 4,8100 | 4,8200 | 4,6700 | 4,6700 | 4,6700 | 10.368 |
| 25. März 2022 | 4,8050 | 4,8500 | 4,7000 | 4,8500 | 4,8500 | 6.686 |
| 24. März 2022 | 4,8600 | 5,0047 | 4,7000 | 4,7090 | 4,7090 | 12.993 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
