Deutsche Märkte öffnen in 6 Stunden 33 Minuten

Strategic Energy Resources Limited (SER.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,0200+0,0010 (+5,26%)
Ab 10:08AM AEDT. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20230,02000,02000,02000,02000,020025.000
02. Feb. 20230,01800,01900,01700,01900,0190252.000
01. Feb. 20230,02000,02000,02000,02000,0200-
31. Jan. 20230,02000,02000,02000,02000,0200109.749
30. Jan. 20230,01900,01900,01900,01900,019040.251
27. Jan. 20230,02000,02000,02000,02000,0200-
25. Jan. 20230,02000,02000,02000,02000,02006.209
24. Jan. 20230,01750,01900,01750,01900,0190350.062
23. Jan. 20230,01700,01800,01700,01800,0180187.892
20. Jan. 20230,01700,01700,01700,01700,0170-
19. Jan. 20230,01700,01700,01700,01700,01709.277
18. Jan. 20230,01700,01700,01700,01700,0170115.500
17. Jan. 20230,01700,01700,01700,01700,0170-
16. Jan. 20230,01700,01700,01700,01700,0170-
13. Jan. 20230,01700,01700,01700,01700,0170-
12. Jan. 20230,01700,01700,01700,01700,0170-
11. Jan. 20230,01700,01700,01700,01700,0170350.000
10. Jan. 20230,01400,01400,01400,01400,0140-
09. Jan. 20230,01400,01400,01400,01400,014046
06. Jan. 20230,01400,01400,01400,01400,014030.938
05. Jan. 20230,01400,01400,01400,01400,0140-
04. Jan. 20230,01400,01400,01400,01400,01401.707
03. Jan. 20230,01400,01400,01400,01400,014050.000
30. Dez. 20220,01400,01400,01400,01400,0140-
29. Dez. 20220,01400,01400,01400,01400,0140-
28. Dez. 20220,01400,01400,01400,01400,0140-
23. Dez. 20220,01400,01400,01400,01400,0140-
22. Dez. 20220,01400,01400,01400,01400,0140167.200
21. Dez. 20220,01400,01400,01400,01400,014025.000
20. Dez. 20220,01500,01500,01300,01300,0130297.800
19. Dez. 20220,01800,01800,01600,01600,0160102.108
16. Dez. 20220,01800,01800,01800,01800,0180-
15. Dez. 20220,01800,01800,01800,01800,0180-
14. Dez. 20220,01800,01800,01800,01800,0180-
13. Dez. 20220,01800,01800,01800,01800,018040.000
12. Dez. 20220,01800,01800,01800,01800,01801.250
09. Dez. 20220,01800,01800,01800,01800,0180183.968
08. Dez. 20220,01900,01900,01900,01900,0190132.571
07. Dez. 20220,02000,02000,02000,02000,0200-
06. Dez. 20220,02000,02000,02000,02000,0200-
05. Dez. 20220,01900,02000,01900,02000,0200172.575
02. Dez. 20220,02000,02000,02000,02000,0200-
01. Dez. 20220,02000,02000,02000,02000,020040.000
30. Nov. 20220,01800,01800,01700,01800,0180151.001
29. Nov. 20220,01800,02000,01800,02000,0200220.000
28. Nov. 20220,01700,01700,01700,01700,0170-
25. Nov. 20220,01700,01700,01700,01700,0170-
24. Nov. 20220,01700,01700,01700,01700,0170105.594
23. Nov. 20220,01800,01800,01800,01800,018091.611
22. Nov. 20220,01800,01800,01800,01800,0180-
21. Nov. 20220,01800,01800,01800,01800,0180-
18. Nov. 20220,01800,01800,01800,01800,018019.500
17. Nov. 20220,02000,02000,02000,02000,0200340.000
16. Nov. 20220,02000,02000,02000,02000,020090.000
15. Nov. 20220,01900,01900,01900,01900,019052.000
14. Nov. 20220,01600,01600,01600,01600,01608.251
11. Nov. 20220,01600,01600,01600,01600,016030.637
10. Nov. 20220,01600,01600,01600,01600,0160-
09. Nov. 20220,01600,01600,01600,01600,0160136.255
08. Nov. 20220,01500,01500,01500,01500,015012.011
07. Nov. 20220,01600,01600,01600,01600,0160-
04. Nov. 20220,01600,01600,01600,01600,0160-
03. Nov. 20220,01600,01600,01600,01600,0160-
02. Nov. 20220,01600,01600,01600,01600,0160-
01. Nov. 20220,01800,01800,01600,01600,0160988.844
31. Okt. 20220,01800,01850,01800,01850,0185190.000
28. Okt. 20220,01600,01600,01600,01600,0160-
27. Okt. 20220,01600,01600,01600,01600,0160-
26. Okt. 20220,01600,01600,01600,01600,01601
25. Okt. 20220,01900,01900,01900,01900,0190-
24. Okt. 20220,01900,01900,01900,01900,0190-
21. Okt. 20220,01900,01900,01900,01900,0190-
20. Okt. 20220,01900,01900,01900,01900,0190-
19. Okt. 20220,01900,01900,01900,01900,0190128.908
18. Okt. 20220,01700,01700,01700,01700,0170-
17. Okt. 20220,01700,01700,01700,01700,017010.000
14. Okt. 20220,01700,01700,01700,01700,0170-
13. Okt. 20220,01700,01700,01700,01700,01707.030
12. Okt. 20220,01700,01700,01700,01700,0170-
11. Okt. 20220,01700,01700,01700,01700,0170100.000
10. Okt. 20220,01700,01700,01700,01700,017090.500
07. Okt. 20220,01800,01800,01800,01800,0180-
06. Okt. 20220,01800,01800,01800,01800,0180-
05. Okt. 20220,01800,01800,01800,01800,0180-
04. Okt. 20220,01800,01800,01800,01800,018084.109
03. Okt. 20220,01800,01800,01800,01800,0180-
30. Sept. 20220,01800,01800,01800,01800,0180-
29. Sept. 20220,01800,01800,01800,01800,018015.891
28. Sept. 20220,01950,01950,01950,01950,0195-
27. Sept. 20220,01950,01950,01950,01950,0195-
26. Sept. 20220,02000,02000,01750,01950,01951.648.400
23. Sept. 20220,02000,02000,02000,02000,0200-
21. Sept. 20220,02000,02000,02000,02000,0200448.710
20. Sept. 20220,02200,02300,02000,02000,0200379.705
19. Sept. 20220,02000,02000,02000,02000,0200-
16. Sept. 20220,02000,02000,02000,02000,0200100.000
15. Sept. 20220,01900,01900,01900,01900,019088.000
14. Sept. 20220,01900,01900,01900,01900,0190-
13. Sept. 20220,02000,02000,01900,01900,019018.901
12. Sept. 20220,02300,02300,01800,01800,0180879.884
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...