Deutsche Märkte schließen in 7 Stunden 17 Minuten

OceanaGold Corporation (RQQ.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3060+0,0750 (+3,36%)
Ab 08:20AM CEST. Markt geöffnet.
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Sept. 20242,30602,30602,30602,30602,30606.927
10. Sept. 20242,23102,23102,23102,23102,2310-
09. Sept. 20242,20102,20102,20102,20102,2010-
06. Sept. 20242,28302,28302,28302,28302,2830-
05. Sept. 20242,21302,21302,21302,21302,2130-
04. Sept. 20242,21802,21802,21802,21802,2180-
03. Sept. 20242,30302,30302,30302,30302,3030-
02. Sept. 20242,31002,31002,31002,31002,3100-
30. Aug. 20242,28902,28902,28902,28902,2890-
29. Aug. 20242,26702,26702,26702,26702,2670-
29. Aug. 20240.01 Dividende
28. Aug. 20242,30002,30002,21402,21402,20406.927
27. Aug. 20242,34102,34102,34102,34102,3304-
26. Aug. 20242,34802,34802,34802,34802,3374-
23. Aug. 20242,31202,31202,31202,31202,3016-
22. Aug. 20242,36802,36802,31102,31102,3006400
21. Aug. 20242,38902,38902,38902,38902,3782-
20. Aug. 20242,34902,34902,34902,34902,3384-
19. Aug. 20242,32202,39502,32202,39502,3842100
16. Aug. 20242,23602,27602,23602,27602,26572.930
15. Aug. 20242,28302,28302,28302,28302,2727-
14. Aug. 20242,28402,28402,28402,28402,2737-
13. Aug. 20242,25402,25402,25402,25402,2438-
12. Aug. 20242,18502,18502,18502,18502,1751-
09. Aug. 20242,14502,14502,14502,14502,1353-
08. Aug. 20241,98201,98201,98201,98201,9730-
07. Aug. 20242,12602,12602,12602,12602,1164-
06. Aug. 20242,07202,21202,07202,21202,2020600
05. Aug. 20242,17702,17702,10302,10302,09351.050
02. Aug. 20242,27602,27602,27602,27602,2657-
01. Aug. 20242,23002,23002,23002,23002,2199-
31. Juli 20242,37402,37502,37402,37502,36432.000
30. Juli 20242,38702,38702,38702,38702,3762-
29. Juli 20242,35802,35802,35802,35802,3473-
26. Juli 20242,34102,34102,34102,34102,3304-
25. Juli 20242,35302,35302,35302,35302,3424-
24. Juli 20242,45102,45102,45102,45102,4399-
23. Juli 20242,42602,42602,42602,42602,4150-
22. Juli 20242,41002,41002,41002,41002,3991-
19. Juli 20242,38802,38802,38802,38802,3772-
18. Juli 20242,47902,49102,47902,49102,47972.000
17. Juli 20242,45502,45502,45502,45502,4439-
16. Juli 20242,42302,42302,42302,42302,4121-
15. Juli 20242,46102,46102,46102,46102,4499-
12. Juli 20242,41102,43002,41102,43002,4190900
11. Juli 20242,31702,45002,31702,36502,35438.580
10. Juli 20242,31602,35002,31602,35002,339410.000
09. Juli 20242,31202,31202,31202,31202,3016-
08. Juli 20242,34502,34502,34502,34502,3344132
05. Juli 20242,24102,35402,24102,35402,3434930
04. Juli 20242,20202,20302,15102,15102,14134.000
03. Juli 20242,14602,14602,14602,14602,1363-
02. Juli 20242,09802,09802,09802,09802,0885-
01. Juli 20242,09802,09802,09802,09802,0885-
28. Juni 20242,11602,11602,11602,11602,1064-
27. Juni 20242,09902,13802,09902,13802,12832.000
26. Juni 20242,09502,09502,09502,09502,0855-
25. Juni 20242,12902,12902,12902,12902,1194-
24. Juni 20242,17402,17402,17402,17402,1642-
21. Juni 20242,26202,26202,26202,26202,2518-
20. Juni 20242,16402,16402,16402,16402,1542-
19. Juni 20242,14102,20402,14102,20402,1940250
18. Juni 20242,11402,11402,11402,11402,1045-
17. Juni 20242,13902,13902,13902,13902,1293-
14. Juni 20242,11802,11802,11802,11802,1084-
13. Juni 20242,10702,10702,10702,10702,0975-
12. Juni 20242,06202,06202,06202,06202,0527-
11. Juni 20242,02402,02402,02402,02402,0149-
10. Juni 20242,03802,05702,03802,05702,0477301
07. Juni 20242,14502,14502,14502,14502,1353-
06. Juni 20242,08602,08602,08602,08602,0766-
05. Juni 20242,02202,02202,02202,02202,0129-
04. Juni 20242,10002,10002,10002,10002,0905-
03. Juni 20242,06702,06702,06702,06702,0577-
31. Mai 20242,10902,10902,10902,10902,0995-
30. Mai 20242,02802,02802,02802,02802,0188-
29. Mai 20242,14702,14702,14702,14702,1373-
28. Mai 20242,11702,11702,11702,11702,1074-
27. Mai 20242,13102,13102,13102,13102,1214-
24. Mai 20242,02102,02102,02102,02102,0119-
23. Mai 20242,05902,05902,05902,05902,0497-
22. Mai 20242,17102,17102,17102,17102,1612-
21. Mai 20242,14602,14602,14602,14602,1363-
20. Mai 20242,23402,23402,23402,23402,2239-
17. Mai 20242,14202,25902,14202,25902,2488500
16. Mai 20242,15302,15302,14302,14302,133322.500
15. Mai 20242,11502,11502,11502,11502,1054-
14. Mai 20242,04902,04902,04902,04902,0397-
13. Mai 20242,12402,12402,10802,10802,0985300
10. Mai 20242,21102,22002,12202,12202,11242.000
09. Mai 20242,07602,07602,07602,07602,0666-
08. Mai 20242,03302,03302,03302,03302,0238-
07. Mai 20242,03102,03102,03102,03102,0218-
06. Mai 20241,99552,00001,99552,00001,99104.000
03. Mai 20242,01702,01702,01702,01702,0079-
02. Mai 20242,06102,06102,06102,06102,0517-
30. Apr. 20242,15202,15202,15202,15202,1423-
29. Apr. 20242,23402,27002,16602,27002,25971.100
26. Apr. 20242,11302,11302,11302,11302,1035-
25. Apr. 20242,03602,03602,03602,03602,0268-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...