Deutsche Märkte öffnen in 8 Stunden 39 Minuten

Rock Tech Lithium Inc. (RCKTF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7800-0,0900 (-3,14%)
Börsenschluss: 03:54PM EDT
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 20222,86812,86812,77002,78002,78005.981
15. Aug. 20222,91002,92002,82002,87002,870015.941
12. Aug. 20222,93003,00002,75002,88002,880015.503
11. Aug. 20223,30003,30003,11003,11003,11008.085
10. Aug. 20223,21003,27003,21003,27003,27001.309
09. Aug. 20223,42003,48353,14463,14463,14467.203
08. Aug. 20223,50983,51003,32713,51003,51005.466
05. Aug. 20223,60003,72003,60003,72003,72002.380
04. Aug. 20223,71003,71003,71003,71003,7100883
03. Aug. 20223,79003,90003,79003,84893,84891.547
02. Aug. 20223,50003,79003,49003,79003,79005.107
01. Aug. 20223,45003,45003,45003,45003,4500-
29. Juli 20223,65003,65003,40003,45003,45006.680
28. Juli 20223,40003,45003,40003,45003,45005.775
27. Juli 20223,60003,60003,43003,43003,43001.000
26. Juli 20223,70003,72003,70003,72003,7200609
25. Juli 20223,80003,80003,73003,73003,73002.997
22. Juli 20223,64003,82003,64003,72003,72009.197
21. Juli 20223,50003,51823,50003,51003,5100960
20. Juli 20223,44003,44003,44003,44003,44001.107
19. Juli 20223,34003,35003,34003,35003,35001.875
18. Juli 20223,35503,38003,35503,38003,3800350
15. Juli 20223,29003,35003,29003,29223,292210.530
14. Juli 20223,20003,30003,20003,24003,24002.058
13. Juli 20223,55003,55003,39003,39003,39004.579
12. Juli 20223,64003,64003,32003,32003,32005.752
11. Juli 20223,55003,56673,55003,56673,56671.241
08. Juli 20223,45503,50003,43003,50003,50002.349
07. Juli 20223,36003,47003,31003,45003,450011.128
06. Juli 20223,10003,11993,09003,09003,09001.864
05. Juli 20223,16003,16003,07003,07003,070022.061
01. Juli 20223,35003,35003,35003,35003,3500-
30. Juni 20223,22003,35003,22003,35003,3500867
29. Juni 20223,37203,40003,37003,40003,400011.105
28. Juni 20223,74003,81003,59003,59003,59003.788
27. Juni 20223,31003,46503,31003,45003,45007.541
24. Juni 20223,25003,25003,15003,22003,220033.906
23. Juni 20223,27003,27003,27003,27003,27001.076
22. Juni 20223,26603,27003,26603,27003,27001.307
21. Juni 20223,35003,35003,28003,29003,29006.660
17. Juni 20223,15503,25003,02003,25003,25007.466
16. Juni 20223,14003,14003,02833,03003,03003.907
15. Juni 20223,34853,40503,25003,25003,25006.843
14. Juni 20223,40003,40003,29503,33003,3300696
13. Juni 20223,50003,52003,29003,31503,31505.194
10. Juni 20223,53003,55503,53003,55503,55505.778
09. Juni 20223,65003,65003,65003,65003,65003.087
08. Juni 20223,68503,68503,68503,68503,68501.984
07. Juni 20223,65503,65503,65003,65003,65001.779
06. Juni 20223,62003,62003,60003,60643,60641.733
03. Juni 20223,90003,90003,90003,90003,90002.301
02. Juni 20223,92653,97603,92653,97003,97001.615
01. Juni 20223,80003,82133,74003,80503,805010.613
31. Mai 20223,93003,94103,80003,80003,80001.783
27. Mai 20223,92003,92003,90003,90003,90003.973
26. Mai 20223,81403,83003,81403,83003,8300851
25. Mai 20223,80003,81003,66003,75903,759011.983
24. Mai 20223,78503,91173,70003,90003,90006.276
23. Mai 20223,67003,86003,67003,86003,86002.200
20. Mai 20223,85643,93003,67003,67003,670012.986
19. Mai 20223,59873,68003,56603,68003,68003.311
18. Mai 20223,85003,88003,65003,65003,65001.390
17. Mai 20223,88003,88003,88003,88003,88001.672
16. Mai 20223,74003,89553,74003,89553,89555.811
13. Mai 20223,41003,67003,41003,67003,67003.575
12. Mai 20223,33873,37003,21003,37003,37005.865
11. Mai 20223,54003,54003,40003,40003,40008.362
10. Mai 20223,45503,80003,36663,38003,38002.088
09. Mai 20223,62003,62003,28003,28003,28004.816
06. Mai 20223,80643,81003,62733,63503,63505.277
05. Mai 20223,83003,83003,77003,77003,77002.885
04. Mai 20223,84053,84053,84053,84053,8405374
03. Mai 20223,88473,89003,72003,72003,72003.763
02. Mai 20223,84003,84003,81003,81503,81501.300
29. Apr. 20223,85503,85503,85503,85503,8550212
28. Apr. 20223,99914,00003,97003,97003,9700834
27. Apr. 20223,89004,12603,89004,12604,12604.968
26. Apr. 20224,00004,00003,67893,78503,78506.042
25. Apr. 20223,95003,95003,84833,85003,85003.471
22. Apr. 20224,05004,05003,78203,85233,85238.929
21. Apr. 20224,24004,35004,08004,08524,08522.179
20. Apr. 20224,34004,40004,12004,12004,12002.598
19. Apr. 20224,33774,42004,33774,35254,35251.265
18. Apr. 20224,35004,41004,33004,41004,41007.206
14. Apr. 20224,37504,37504,30004,32004,32002.217
13. Apr. 20225,39005,39004,24434,36004,36002.514
12. Apr. 20224,40554,43004,30004,42004,42002.488
11. Apr. 20224,51004,51004,00004,33004,33004.331
08. Apr. 20224,46424,50544,40004,50544,50542.119
07. Apr. 20224,42004,42004,40004,40004,40002.684
06. Apr. 20224,51004,53004,39124,44004,44006.263
05. Apr. 20224,60004,73004,59004,59534,59537.808
04. Apr. 20224,49004,80004,49004,67004,67008.144
01. Apr. 20224,76004,76004,65004,67004,67001.712
31. März 20224,70004,74104,67004,67004,67002.697
30. März 20224,69004,80604,69004,79004,790014.376
29. März 20224,87004,95454,66004,67004,67003.852
28. März 20224,81004,82004,67004,67004,670010.368
25. März 20224,80504,85004,70004,85004,85006.686
24. März 20224,86005,00474,70004,70904,709012.993
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...