Deutsche Märkte geschlossen

Red Pine Exploration Inc. (RDEXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1700+0,0089 (+5,56%)
Börsenschluss: 02:40PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20220,15980,17000,16270,17000,17004.100
30. Nov. 2022------
29. Nov. 20220,14730,15920,13800,15920,159231.096
28. Nov. 20220,15200,15200,15200,15200,1520-
25. Nov. 20220,15200,15200,15200,15200,1520-
23. Nov. 20220,15200,15200,15200,15200,1520-
22. Nov. 20220,15200,15200,15200,15200,1520-
21. Nov. 20220,15200,15200,15200,15200,1520-
18. Nov. 20220,13900,15200,13900,15200,152026.600
17. Nov. 20220,13100,13900,13100,13900,139012.520
16. Nov. 20220,13140,13500,13140,13500,13505.500
15. Nov. 20220,14110,14110,14110,14110,1411-
14. Nov. 20220,15000,15000,14110,14110,141111.666
11. Nov. 20220,14990,14990,14990,14990,14992.201
10. Nov. 20220,14160,14160,13670,14150,141542.000
09. Nov. 20220,14950,14950,14910,14910,14914.050
08. Nov. 20220,14950,14980,14100,14380,143835.000
07. Nov. 20220,15600,15700,15600,15700,15706.200
04. Nov. 20220,14170,14170,14170,14170,1417-
03. Nov. 20220,14170,14170,14170,14170,14171.000
02. Nov. 20220,14410,14410,14410,14410,144115.000
01. Nov. 20220,15900,15900,15900,15900,1590-
31. Okt. 20220,15900,15900,15900,15900,1590100.000
28. Okt. 20220,14740,14740,13950,14270,142748.930
27. Okt. 20220,15900,16100,14740,14740,147446.000
26. Okt. 20220,15900,16500,15900,16350,163571.700
25. Okt. 20220,14120,15900,14120,15900,159036.400
24. Okt. 20220,15140,15140,15140,15140,15141.000
21. Okt. 20220,15490,15490,14950,15040,150451.000
20. Okt. 20220,15910,15910,15580,15670,156719.600
19. Okt. 20220,15340,15340,15340,15340,1534-
18. Okt. 20220,15340,15340,15340,15340,153410.000
17. Okt. 20220,14470,16500,14470,16500,165010.100
14. Okt. 20220,16000,16000,16000,16000,16005.000
13. Okt. 20220,15000,16170,15000,16170,1617100.500
12. Okt. 20220,14300,14300,14300,14300,1430-
11. Okt. 20220,15300,15300,14300,14300,143012.000
10. Okt. 20220,16900,16900,16900,16900,1690-
07. Okt. 20220,16900,16900,16900,16900,1690-
06. Okt. 20220,16900,16900,16900,16900,16902.000
05. Okt. 20220,16100,16100,16100,16100,1610-
04. Okt. 20220,16160,16160,16100,16100,161012.045
03. Okt. 20220,17740,17740,15800,16200,162015.467
30. Sept. 20220,17600,17600,16920,16920,169223.700
29. Sept. 20220,16540,18000,15660,18000,180038.600
28. Sept. 20220,15000,17000,14850,17000,170016.133
27. Sept. 20220,13000,15000,13000,15000,1500117.605
26. Sept. 20220,15000,15380,14810,14810,1481114.150
23. Sept. 20220,15990,16500,14810,14860,1486127.750
22. Sept. 20220,17000,17000,16230,16230,162346.550
21. Sept. 20220,17500,18000,15800,17110,171198.020
20. Sept. 20220,16450,16450,16450,16450,16452.200
19. Sept. 20220,16450,17530,16450,17530,1753122.680
16. Sept. 20220,17000,18590,16900,18590,185955.430
15. Sept. 20220,19700,19700,17750,17750,177557.822
14. Sept. 20220,21310,21310,20240,20620,206228.757
13. Sept. 20220,20600,20600,18500,19950,199550.100
12. Sept. 20220,23600,23600,19060,20510,205154.123
09. Sept. 20220,21700,22650,20190,21360,213624.516
08. Sept. 20220,22300,23100,21350,23100,231038.635
07. Sept. 20220,23730,24000,22500,23810,238112.430
06. Sept. 20220,24890,24900,21600,24900,249045.960
02. Sept. 20220,19040,22300,19040,22300,223044.455
01. Sept. 20220,20000,22000,20000,22000,220010.000
31. Aug. 20220,15940,20160,15940,20160,2016401.500
30. Aug. 20220,18000,18000,18000,18000,1800-
29. Aug. 20220,17650,18000,17650,18000,180044.650
26. Aug. 20220,16990,16990,16990,16990,1699300
25. Aug. 20220,18000,18000,18000,18000,1800-
24. Aug. 20220,18000,18000,18000,18000,1800-
23. Aug. 20220,18000,18000,18000,18000,1800-
22. Aug. 20220,18000,18000,18000,18000,180093.515
19. Aug. 20220,18410,18410,16650,18000,180024.700
18. Aug. 20220,17200,18300,17200,18300,18304.000
17. Aug. 20220,19000,19000,19000,19000,1900-
16. Aug. 20220,19000,19000,19000,19000,190092.560
15. Aug. 20220,19000,19000,19000,19000,19007.500
12. Aug. 20220,19450,20000,19450,20000,20005.500
11. Aug. 20220,18910,18910,18910,18910,18912.400
10. Aug. 20220,18700,18700,18700,18700,18703.500
09. Aug. 20220,18750,18750,18750,18750,1875500
08. Aug. 20220,19780,19780,18910,18910,189124.000
05. Aug. 20220,20000,20000,20000,20000,2000-
04. Aug. 20220,19940,20000,19940,20000,20006.530
03. Aug. 20220,21720,22000,20000,20000,2000283.900
02. Aug. 20220,18750,18750,18750,18750,1875129.500
01. Aug. 20220,19630,19630,19630,19630,1963-
29. Juli 20220,19630,19630,19630,19630,1963-
28. Juli 20220,19630,19630,19630,19630,1963125
27. Juli 20220,19670,19670,19670,19670,19671.000
26. Juli 20220,19000,19190,19000,19000,190084.272
25. Juli 20220,19690,19690,19690,19690,1969-
22. Juli 20220,19090,20500,19000,19690,196928.500
21. Juli 20220,20500,20500,20500,20500,2050500
20. Juli 20220,22500,22500,19510,19510,1951123.615
19. Juli 20220,21000,22810,21000,22810,228155.685
18. Juli 20220,22300,22300,21000,21000,21001.265
15. Juli 20220,21760,22000,20500,21670,21672.450
14. Juli 20220,20000,20690,19490,20690,2069110.000
13. Juli 20220,20000,20940,20000,20940,209413.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...