Deutsche Märkte öffnen in 35 Minuten

Soma Gold Corp. (SMAGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,21180,0000 (0,00%)
Börsenschluss: 03:51PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,21180,21180,21180,21180,2118-
25. Nov. 20220,21180,21180,21180,21180,2118-
23. Nov. 20220,19920,21180,19920,21180,2118174.500
22. Nov. 20220,19370,19370,19370,19370,1937100
21. Nov. 20220,20400,20400,20400,20400,2040-
18. Nov. 20220,20400,20400,20400,20400,2040350
17. Nov. 20220,21010,21010,21010,21010,2101-
16. Nov. 20220,21010,21010,21010,21010,2101-
15. Nov. 20220,21010,21010,21010,21010,2101100
14. Nov. 20220,20350,20350,20350,20350,2035-
11. Nov. 20220,20350,20350,20350,20350,203570.000
10. Nov. 20220,21500,21500,21000,21250,212521.100
09. Nov. 20220,21500,21500,21500,21500,21502.500
08. Nov. 20220,21500,21500,21500,21500,2150-
07. Nov. 20220,21500,21500,21500,21500,215018.500
04. Nov. 20220,21500,21500,21500,21500,21509.000
03. Nov. 20220,22000,22000,21500,21500,215029.000
02. Nov. 20220,22000,22320,21880,22320,223223.500
01. Nov. 20220,21500,21500,21500,21500,2150-
31. Okt. 20220,21500,21500,21500,21500,215010.000
28. Okt. 20220,21500,21500,21500,21500,2150-
27. Okt. 20220,21390,21500,21390,21500,215010.460
26. Okt. 20220,20280,20280,20280,20280,2028-
25. Okt. 20220,20280,20280,20280,20280,2028-
24. Okt. 20220,20280,20280,20280,20280,2028-
21. Okt. 20220,20280,20280,20280,20280,2028100
20. Okt. 20220,21030,21030,21030,21030,2103390
19. Okt. 20220,22000,22300,22000,22000,2200163.214
18. Okt. 20220,22400,22500,22400,22500,225044.000
17. Okt. 20220,22500,22500,22000,22000,220021.500
14. Okt. 20220,22000,22000,22000,22000,220011.100
13. Okt. 20220,22000,22000,22000,22000,2200-
12. Okt. 20220,22000,22000,22000,22000,2200-
11. Okt. 20220,22000,22000,22000,22000,2200-
10. Okt. 20220,22000,22000,22000,22000,2200-
07. Okt. 20220,22000,22000,22000,22000,220011.080
06. Okt. 20220,24040,24040,24040,24040,2404-
05. Okt. 20220,24040,24040,24040,24040,2404-
04. Okt. 20220,24040,24040,24040,24040,24044.000
03. Okt. 20220,24680,24680,23330,24480,24488.783
30. Sept. 20220,21480,21480,21480,21480,2148-
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...