Deutsche Märkte öffnen in 3 Stunden 54 Minuten

Scotgold Resources Limited (SGZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
67,50-4,50 (-6,25%)
Börsenschluss: 3:45PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021------
02. März 2021------
01. März 202169,5072,0067,0072,0072,0027.799
26. Feb. 202164,0072,0063,0070,0070,00209.952
25. Feb. 202173,5074,0070,5073,0073,0052.769
24. Feb. 202173,5073,0072,9973,5073,508.840
23. Feb. 202175,0076,0072,0073,5073,5061.311
22. Feb. 202175,0075,3072,0075,0075,0063.936
19. Feb. 202173,5076,0073,0075,0075,00100.940
18. Feb. 202178,5079,0073,0073,5073,5097.220
17. Feb. 202180,5081,0078,0078,5078,5040.705
16. Feb. 202181,0081,0080,0080,5080,5027.648
15. Feb. 202181,0081,2080,1081,0081,0016.768
12. Feb. 202181,0081,3580,1081,0081,0021.490
11. Feb. 202183,5085,0080,0081,0081,0057.055
10. Feb. 202185,5087,0082,0083,5083,5021.252
09. Feb. 202185,0087,0083,0085,5085,5074.760
08. Feb. 202183,0087,0082,0085,0085,0045.678
05. Feb. 202181,0085,5080,0083,0083,0059.174
04. Feb. 202181,0084,0078,0081,0081,0052.519
03. Feb. 202182,5083,0079,4780,0080,0053.086
02. Feb. 202185,0084,0081,0082,5082,5074.863
01. Feb. 202185,0087,0082,5087,0087,0053.696
29. Jan. 202189,0093,0078,7085,0085,00241.123
28. Jan. 202192,5092,6391,4092,5092,5087.439
27. Jan. 202195,0097,0092,0092,5092,5051.645
26. Jan. 202196,0097,0093,0095,0095,0053.285
25. Jan. 202195,5097,0093,0096,0096,0077.980
22. Jan. 202196,0097,0094,0095,5095,5018.809
21. Jan. 202196,5097,0095,0096,0096,0015.733
20. Jan. 202198,5099,0096,0096,5096,5021.851
19. Jan. 202196,50100,0095,0098,5098,5087.187
18. Jan. 202198,50100,0094,0096,5096,5054.687
15. Jan. 202198,00100,0095,0098,5098,5063.508
14. Jan. 202199,00100,0097,0097,5097,5015.103
13. Jan. 202199,0099,5098,1099,0099,0015.639
12. Jan. 202199,0099,5098,0099,0099,0010.406
11. Jan. 202198,0099,5096,1099,0099,0069.128
08. Jan. 202198,50100,0093,6098,0098,0057.305
07. Jan. 202198,0099,0095,0098,5098,5084.673
06. Jan. 202198,0098,3696,5098,0098,0060.251
05. Jan. 202198,0098,4097,1098,0098,0014.621
04. Jan. 202198,5099,0095,2098,0098,0046.093
31. Dez. 202099,00103,0098,0098,5098,5030.828
30. Dez. 2020100,00100,0096,0099,0099,0044.712
29. Dez. 2020101,00103,0098,00100,00100,0040.540
24. Dez. 2020101,50102,00100,00101,00101,0013.106
23. Dez. 2020102,50102,40101,00102,50102,5019.332
22. Dez. 2020103,50102,80102,00102,50102,5013.329
21. Dez. 2020103,00105,00101,08103,50103,5046.805
18. Dez. 2020103,00102,80101,20103,00103,0010.598
17. Dez. 2020102,00103,00100,50103,00103,0022.359
16. Dez. 2020101,00105,0095,00102,00102,0074.587
15. Dez. 2020101,00107,00100,00101,00101,0027.983
14. Dez. 2020108,00110,00100,00101,00101,00192.315
11. Dez. 2020111,50111,78106,00108,00108,0012.858
10. Dez. 2020113,50119,00110,00111,50111,5035.204
09. Dez. 2020113,50115,00106,50113,50113,5058.506
08. Dez. 2020113,50115,00112,65113,50113,5029.695
07. Dez. 2020112,00115,00110,10113,50113,5076.350
04. Dez. 2020112,00113,20110,00112,00112,0033.685
03. Dez. 2020107,50114,00105,00114,00114,00206.149
02. Dez. 2020115,00116,12108,00111,00111,00158.757
01. Dez. 2020122,50127,00112,00115,00115,00155.892
30. Nov. 2020119,50125,00118,00118,50118,5066.093
27. Nov. 2020112,50120,00114,50119,50119,5052.791
26. Nov. 2020114,00118,00112,50114,00114,0021.444
25. Nov. 2020117,50118,11110,00114,00114,0050.614
24. Nov. 2020118,50119,00112,19117,50117,5084.204
23. Nov. 2020117,00120,00117,00118,50118,5093.212
20. Nov. 2020116,50118,00115,20117,00117,0051.875
19. Nov. 2020116,50118,00115,25116,50116,5016.628
18. Nov. 2020116,00118,90114,60116,50116,5088.292
17. Nov. 2020116,00121,00113,00116,00116,0073.619
16. Nov. 2020116,50119,00113,20116,00116,0094.499
13. Nov. 2020117,50118,00115,00116,50116,5090.498
12. Nov. 2020116,00118,75115,10117,50117,5062.184
11. Nov. 2020118,50119,00115,00117,00117,0064.095
10. Nov. 2020118,50119,10117,00118,50118,5047.125
09. Nov. 2020121,50124,00115,00117,00117,0056.808
06. Nov. 2020119,00122,00119,10122,00122,0060.834
05. Nov. 2020116,00120,00115,50119,00119,0089.417
04. Nov. 2020115,50116,85114,00115,50115,5038.190
03. Nov. 2020116,00114,60114,00115,50115,5042.748
02. Nov. 2020116,00115,48112,20116,00116,0040.929
30. Okt. 20201,151,201,141,161,16150.781
29. Okt. 2020118,50122,00112,60115,50115,50104.689
28. Okt. 2020123,50123,15115,00120,00120,00170.496
27. Okt. 2020124,00126,00123,00123,50123,50133.777
26. Okt. 2020118,50126,00115,50125,00125,00382.640
23. Okt. 2020118,50122,00115,50118,50118,5070.483
22. Okt. 2020120,00120,00116,00120,00120,00209.346
21. Okt. 2020117,00122,00116,00120,00120,00136.619
20. Okt. 2020120,50120,00116,00118,00118,00103.598
19. Okt. 2020118,50121,35118,15120,00120,00107.634
16. Okt. 2020118,00120,00117,20118,50118,5051.541
15. Okt. 2020117,50120,00115,00118,00118,00127.556
14. Okt. 2020117,50118,20115,00115,00115,00101.643
13. Okt. 2020119,50119,00115,00117,50117,50139.703
12. Okt. 2020127,50127,00114,00119,00119,00626.580
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...