Deutsche Märkte geschlossen

Soma Gold Corp. (SMAGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,2148+0,0148 (+7,40%)
Börsenschluss: 02:28PM EDT
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20220,20250,22000,20250,21480,214855.492
28. Sept. 20220,19000,20000,19000,20000,200022.600
27. Sept. 20220,19000,19500,19000,19000,190024.000
26. Sept. 20220,19830,20000,19000,19000,190055.500
23. Sept. 20220,19800,19800,18760,18760,187660.500
22. Sept. 20220,19250,19800,19250,19800,198059.500
21. Sept. 20220,18290,20200,18290,20200,20203.500
20. Sept. 20220,20300,20300,17130,17950,179523.600
19. Sept. 20220,23050,23050,23050,23050,2305-
16. Sept. 20220,23050,23050,23050,23050,23052.684
15. Sept. 20220,24600,24600,24600,24600,2460-
14. Sept. 20220,24600,24600,24600,24600,24607.596
13. Sept. 20220,24830,24830,24830,24830,2483-
12. Sept. 20220,24830,24830,24830,24830,2483350
09. Sept. 20220,27630,27630,27630,27630,2763-
08. Sept. 20220,27630,27630,27630,27630,2763-
07. Sept. 20220,27630,27630,27630,27630,2763-
06. Sept. 20220,26000,27640,26000,27630,276355.000
02. Sept. 20220,24600,24600,24600,24600,2460-
01. Sept. 20220,24600,24600,24600,24600,2460-
31. Aug. 20220,24600,24600,24600,24600,2460-
30. Aug. 20220,24600,24600,24600,24600,2460-
29. Aug. 20220,24600,24600,24600,24600,2460-
26. Aug. 20220,24600,24600,24600,24600,2460100
25. Aug. 20220,26880,26880,26880,26880,2688-
24. Aug. 20220,27000,27000,26880,26880,268846.000
23. Aug. 20220,27250,27250,27250,27250,2725-
22. Aug. 20220,27250,27250,27250,27250,2725-
19. Aug. 20220,27250,27250,27250,27250,2725-
18. Aug. 20220,27250,27250,27250,27250,2725500
17. Aug. 20220,27250,27250,27250,27250,2725580
16. Aug. 20220,25180,25180,25180,25180,2518-
15. Aug. 20220,26360,26360,25000,25180,251826.000
12. Aug. 20220,27000,27000,27000,27000,2700-
11. Aug. 20220,27000,27000,27000,27000,2700-
10. Aug. 20220,27000,27000,27000,27000,270033.000
09. Aug. 20220,28000,28000,28000,28000,28005.000
08. Aug. 20220,27650,27650,27650,27650,2765627
05. Aug. 20220,27000,27000,27000,27000,2700-
04. Aug. 20220,27000,27000,27000,27000,270085.500
03. Aug. 20220,27120,27120,27000,27000,27002.382
02. Aug. 20220,32890,32890,30100,30500,305024.000
01. Aug. 20220,33200,33200,33200,33200,33205.000
29. Juli 20220,28700,28700,26940,26940,26943.050
28. Juli 20220,28500,28930,28500,28930,289312.000
27. Juli 20220,29740,29740,27570,28500,285034.550
26. Juli 20220,25050,27700,25050,27090,270982.800
25. Juli 20220,25440,25440,25440,25440,2544-
22. Juli 20220,25440,25440,25440,25440,254425.000
21. Juli 20220,22560,22560,22560,22560,2256-
20. Juli 20220,22560,22560,22560,22560,2256-
19. Juli 20220,22560,22560,22560,22560,2256-
18. Juli 20220,23730,23730,22560,22560,225639.882
15. Juli 20220,23820,23820,23320,23320,23323.382
14. Juli 20220,24940,24940,24940,24940,2494-
13. Juli 20220,24170,24940,24170,24940,249422.400
12. Juli 20220,23630,23630,23630,23630,2363100
11. Juli 20220,24160,24160,24160,24160,2416-
08. Juli 20220,24180,24180,24160,24160,241640.000
07. Juli 20220,22190,25320,22190,25320,253237.000
06. Juli 20220,23260,23260,23260,23260,23261.000
05. Juli 20220,25000,25000,25000,25000,2500-
01. Juli 20220,25000,25000,25000,25000,2500-
30. Juni 20220,25000,25000,25000,25000,2500-
29. Juni 20220,22400,25020,22400,25000,25007.700
28. Juni 20220,26230,26230,26230,26230,2623-
27. Juni 20220,26230,26230,26230,26230,26231.000
24. Juni 20220,24620,24620,24620,24620,2462-
23. Juni 20220,23930,24620,23930,24620,246231.800
22. Juni 20220,21190,21270,20880,20880,208827.000
21. Juni 20220,22500,22500,22470,22470,224720.000
17. Juni 20220,20720,20720,20720,20720,2072-
16. Juni 20220,20930,20930,20720,20720,20726.000
15. Juni 20220,21500,21500,21500,21500,2150-
14. Juni 20220,21500,21500,21500,21500,2150-
13. Juni 20220,21500,21500,21500,21500,21506.000
10. Juni 20220,20600,21530,20600,21530,215324.000
09. Juni 20220,21290,21290,21290,21290,2129-
08. Juni 20220,20300,21290,20300,21290,21291.804
07. Juni 20220,22330,22330,22330,22330,223323.000
06. Juni 20220,20970,20970,20970,20970,2097-
03. Juni 20220,20970,20970,20970,20970,209716.100
02. Juni 20220,21180,21180,21180,21180,2118-
01. Juni 20220,21180,21180,21180,21180,2118200
31. Mai 20220,20070,20070,20070,20070,2007-
27. Mai 20220,20070,20070,20070,20070,2007-
26. Mai 20220,20070,20070,20070,20070,2007-
25. Mai 20220,17900,20070,17900,20070,20072.168
24. Mai 20220,19140,19140,19140,19140,1914-
23. Mai 20220,19140,19140,19140,19140,1914-
20. Mai 20220,19140,19140,19140,19140,1914-
19. Mai 20220,19140,19140,19140,19140,1914-
18. Mai 20220,19140,19140,19140,19140,1914-
17. Mai 20220,19140,19140,19140,19140,1914-
16. Mai 20220,19400,19400,19140,19140,19141.800
13. Mai 20220,19720,19720,19720,19720,1972160
12. Mai 20220,19330,19330,19330,19330,1933-
11. Mai 20220,19330,19330,19330,19330,1933-
10. Mai 20220,19330,19330,19330,19330,1933-
09. Mai 20220,19330,19330,19330,19330,1933250
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...