Deutsche Märkte geschlossen

Rupert Resources Ltd. (RUPRF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,1300+0,2000 (+6,83%)
Börsenschluss: 03:37PM EDT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20243,07503,13003,07503,13003,1300778
25. Apr. 20242,93002,93002,93002,93002,9300-
24. Apr. 20242,91502,93002,91502,93002,93001.000
23. Apr. 20242,96002,96002,92302,92302,92302.500
22. Apr. 20242,87502,90002,87502,90002,90008.600
19. Apr. 20242,86502,96002,86502,96002,9600500
18. Apr. 20242,70302,70302,70302,70302,7030-
17. Apr. 20242,70302,70302,70302,70302,7030-
16. Apr. 20242,68302,70302,68302,70302,7030600
15. Apr. 20242,79802,79802,70002,70002,70001.200
12. Apr. 20242,87302,87302,87302,87302,87301.300
11. Apr. 20242,94002,94002,94002,94002,9400-
10. Apr. 20242,90202,94002,90202,94002,94001.500
09. Apr. 20242,96802,96802,96802,96802,9680200
08. Apr. 20243,00003,00002,82002,93002,93001.500
05. Apr. 20243,03003,04003,00003,00003,00006.000
04. Apr. 20243,02003,04503,02003,02503,02506.600
03. Apr. 20242,94003,02002,94003,02003,020014.500
02. Apr. 20242,79002,92502,79002,92502,92501.200
01. Apr. 20242,69002,76302,69002,76002,76009.600
28. März 20242,52002,52002,52002,52002,5200-
27. März 20242,52002,52002,52002,52002,5200-
26. März 20242,55602,57002,52002,52002,5200700
25. März 20242,57002,58402,57002,58402,5840700
22. März 20242,63502,63502,63502,63502,6350-
21. März 20242,64002,64002,63502,63502,63501.100
20. März 20242,61002,62002,61002,62002,62006.300
19. März 20242,62502,62502,62502,62502,6250600
18. März 20242,62002,62002,62002,62002,62001.600
15. März 20242,64002,64002,64002,64002,6400100
14. März 20242,63302,63302,63302,63302,6330400
13. März 20242,60002,63002,60002,63002,63003.600
12. März 20242,55502,57002,47002,56002,560019.700
11. März 20242,67002,67002,60002,63502,635016.400
08. März 20242,66502,80002,66502,68002,680011.700
07. März 20242,64002,64002,64002,64002,6400-
06. März 20242,64002,64002,63802,64002,6400400
05. März 20242,62502,62502,59502,61002,61003.700
04. März 20242,36002,60002,36002,60002,60006.700
01. März 20242,28002,33002,26502,33002,33001.700
29. Feb. 20242,33002,33002,26302,26302,26306.900
28. Feb. 20242,29502,30002,27002,27002,27004.600
27. Feb. 20242,22502,25002,22502,25002,25001.100
26. Feb. 20242,27002,27002,20002,20002,20004.800
23. Feb. 20242,20002,29902,18002,28702,287023.900
22. Feb. 20242,20502,23002,18002,18002,18003.600
21. Feb. 20242,21202,21202,18002,18002,180016.700
20. Feb. 20242,35002,35002,19002,20002,200032.500
16. Feb. 20242,23002,33002,23002,31002,31004.900
15. Feb. 20242,32002,32002,29002,29002,2900600
14. Feb. 20242,28502,31002,28002,28002,280010.500
13. Feb. 20242,40002,40002,28002,28002,280060.200
12. Feb. 20242,41002,45002,41002,43002,43004.300
09. Feb. 20242,47002,48002,47002,48002,4800600
08. Feb. 20242,49002,49002,41302,43002,430021.700
07. Feb. 20242,45002,45002,43002,43002,43005.700
06. Feb. 20242,45002,45002,44002,44002,44004.700
05. Feb. 20242,44802,44802,44802,44802,44801.100
02. Feb. 20242,45002,48002,45002,48002,480018.700
01. Feb. 20242,46002,47302,44502,47202,47204.400
31. Jan. 20242,48002,48002,46102,46102,4610600
30. Jan. 20242,46502,46502,45002,45002,45001.800
29. Jan. 20242,45002,45002,40202,42002,420015.400
26. Jan. 20242,40002,40002,40002,40002,400010.300
25. Jan. 20242,40002,40002,40002,40002,40001.300
24. Jan. 20242,46502,46502,40002,40002,40005.900
23. Jan. 20242,48002,48002,47902,47902,4790500
22. Jan. 20242,45002,45002,40002,44002,440020.000
19. Jan. 20242,46102,46102,46102,46102,4610200
18. Jan. 20242,50002,50002,50002,50002,5000-
17. Jan. 20242,50002,50002,45002,50002,50006.300
16. Jan. 20242,58002,58002,51002,51002,51006.100
12. Jan. 20242,71002,71002,71002,71002,7100200
11. Jan. 20242,75002,75002,64002,64002,6400300
10. Jan. 20242,82002,82002,82002,82002,8200100
09. Jan. 20242,96202,96202,96202,96202,9620-
08. Jan. 20242,96202,96202,96202,96202,96201.200
05. Jan. 20242,88402,88402,88402,88402,8840300
04. Jan. 20242,82002,82002,82002,82002,8200300
03. Jan. 20242,90602,91002,90602,91002,91001.200
02. Jan. 20242,90002,90202,90002,90102,901010.000
29. Dez. 20232,99002,99002,99002,99002,9900-
28. Dez. 20232,99002,99002,99002,99002,9900600
27. Dez. 20232,89403,00202,89403,00203,002010.700
26. Dez. 20232,78002,78002,78002,78002,7800900
22. Dez. 20232,91802,91802,91802,91802,91801.500
21. Dez. 20232,84102,87002,84102,87002,87001.900
20. Dez. 20233,00003,00002,88002,88002,8800400
19. Dez. 20232,85002,99002,85002,99002,99002.600
18. Dez. 20232,79402,79402,79402,79402,79401.000
15. Dez. 20232,78002,78002,78002,78002,7800-
14. Dez. 20232,78002,78002,78002,78002,7800-
13. Dez. 20232,78002,78002,78002,78002,7800-
12. Dez. 20232,78002,78002,78002,78002,7800-
11. Dez. 20232,83002,83002,78002,78002,78005.100
08. Dez. 20232,98603,08002,98603,08003,08001.300
07. Dez. 20233,05503,06003,00003,00003,00001.100
06. Dez. 20233,19003,19003,11003,11003,11004.200
05. Dez. 20233,02003,02003,00003,02003,02003.600
04. Dez. 20233,02603,02703,00003,00003,000011.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...