Deutsche Märkte schließen in 5 Stunden 58 Minuten

Rise Gold Corp. (RYES)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2650-0,0350 (-11,67%)
Börsenschluss: 03:35PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,28000,28000,25000,27000,270046.000
25. Nov. 20220,30000,30000,30000,30000,30001.200
23. Nov. 20220,30000,30000,30000,30000,3000-
22. Nov. 20220,30000,30000,30000,30000,3000400
21. Nov. 20220,32000,32000,32000,32000,32002.000
18. Nov. 20220,31000,32000,27000,31000,31003.300
17. Nov. 20220,31000,31000,31000,31000,3100500
16. Nov. 20220,31000,31000,31000,31000,3100-
15. Nov. 20220,31000,31000,31000,31000,3100100
14. Nov. 20220,31000,32000,30000,30000,30007.500
11. Nov. 20220,31000,31000,31000,31000,31004.900
10. Nov. 20220,29000,31000,29000,31000,31002.400
09. Nov. 20220,30000,31000,30000,31000,31008.000
08. Nov. 20220,30000,30000,30000,30000,300010.300
07. Nov. 20220,30000,30000,30000,30000,3000-
04. Nov. 20220,30000,30000,30000,30000,3000-
03. Nov. 20220,30000,30000,30000,30000,30008.100
02. Nov. 20220,26000,30000,26000,30000,30004.000
01. Nov. 20220,22000,31000,22000,31000,3100400
31. Okt. 20220,31000,31000,31000,31000,3100-
28. Okt. 20220,31000,31000,31000,31000,3100100
27. Okt. 20220,30000,30000,30000,30000,30004.900
26. Okt. 20220,31000,31000,31000,31000,3100-
25. Okt. 20220,31000,31000,31000,31000,31004.400
24. Okt. 20220,31000,31000,25000,31000,310048.700
21. Okt. 20220,31000,31000,31000,31000,3100-
20. Okt. 20220,31000,31000,31000,31000,3100-
19. Okt. 20220,31000,31000,31000,31000,3100500
18. Okt. 20220,31000,31000,31000,31000,31002.100
17. Okt. 20220,26000,31000,26000,31000,31004.900
14. Okt. 20220,32000,32000,27000,27000,27007.000
13. Okt. 20220,26000,27000,26000,26000,260029.900
12. Okt. 20220,27000,27000,27000,27000,270017.400
11. Okt. 20220,27000,28000,27000,27000,270024.600
10. Okt. 20220,28000,31000,27000,27000,270073.700
07. Okt. 20220,35000,35000,27000,29000,290087.200
06. Okt. 20220,31000,31000,31000,31000,3100300
05. Okt. 20220,35000,35000,30000,30000,30006.800
04. Okt. 20220,33000,34000,32000,34000,340045.700
03. Okt. 20220,32000,32000,32000,32000,320019.300
30. Sept. 20220,25000,31000,25000,31000,31001.200
29. Sept. 20220,32000,32000,25000,32000,320027.300
28. Sept. 20220,26000,32000,26000,32000,32006.000
27. Sept. 20220,25000,32000,25000,25000,25002.900
26. Sept. 20220,26000,32000,26000,32000,32001.500
23. Sept. 20220,33000,33000,33000,33000,3300-
22. Sept. 20220,26000,33000,26000,33000,33002.700
21. Sept. 20220,28000,33000,27000,30000,300017.300
20. Sept. 20220,29000,29000,29000,29000,29005.100
19. Sept. 20220,29000,33000,29000,31000,31006.400
16. Sept. 20220,31000,31000,31000,31000,3100-
15. Sept. 20220,30000,31000,30000,31000,31005.500
14. Sept. 20220,33000,33000,30000,31000,310015.900
13. Sept. 20220,33000,33000,30000,30000,300017.800
12. Sept. 20220,33000,33000,31000,33000,330020.500
09. Sept. 20220,33000,33000,33000,33000,33008.500
08. Sept. 20220,37000,38000,32000,33000,330027.800
07. Sept. 20220,38000,38000,38000,38000,3800-
06. Sept. 20220,38000,38000,38000,38000,3800-
02. Sept. 20220,38000,38000,38000,38000,3800-
01. Sept. 20220,29000,38000,29000,38000,38002.200
31. Aug. 20220,35000,35000,35000,35000,35008.500
30. Aug. 20220,35000,35000,35000,35000,35005.600
29. Aug. 20220,30000,30000,30000,30000,30001.800
26. Aug. 20220,37000,37000,37000,37000,37003.000
25. Aug. 20220,37000,37000,37000,37000,37002.600
24. Aug. 20220,39000,39000,36000,37000,3700800
23. Aug. 20220,38000,38000,38000,38000,3800-
22. Aug. 20220,38000,38000,38000,38000,3800-
19. Aug. 20220,33000,38000,31000,38000,380029.400
18. Aug. 20220,33000,33000,33000,33000,33008.000
17. Aug. 20220,37000,37000,37000,37000,37001.800
16. Aug. 20220,36000,39000,36000,39000,3900800
15. Aug. 20220,33000,39000,33000,39000,390018.700
12. Aug. 20220,26000,39000,26000,36000,360015.600
11. Aug. 20220,36000,39000,35000,39000,390027.200
10. Aug. 20220,39000,39000,33000,33000,33001.800
09. Aug. 20220,37000,37000,34000,37000,370020.400
08. Aug. 20220,35000,37000,32000,37000,37002.500
05. Aug. 20220,37000,37000,31000,37000,3700700
04. Aug. 20220,37000,37000,37000,37000,3700-
03. Aug. 20220,37000,37000,37000,37000,3700600
02. Aug. 20220,38000,38000,34000,38000,3800400
01. Aug. 20220,36000,36000,36000,36000,3600-
29. Juli 20220,35000,36000,32000,36000,360069.100
28. Juli 20220,35000,35000,35000,35000,350062.500
27. Juli 20220,35000,35000,35000,35000,35006.700
26. Juli 20220,36000,36000,31000,31000,310024.000
25. Juli 20220,31000,36000,31000,36000,36002.900
22. Juli 20220,29000,37000,29000,37000,37005.600
21. Juli 20220,36000,40000,32000,38000,38006.100
20. Juli 20220,31000,41000,28000,38000,380038.200
19. Juli 20220,33000,33000,32000,33000,330028.400
18. Juli 20220,33000,42000,33000,36000,36008.500
15. Juli 20220,42000,42000,40000,40000,40001.200
14. Juli 20220,42000,42000,34000,39000,39001.500
13. Juli 20220,38000,38000,30000,37000,37004.600
12. Juli 20220,26000,30000,26000,29000,290036.800
11. Juli 20220,31000,31000,29000,30000,300084.800
08. Juli 20220,32000,32000,30000,32000,320098.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...