Deutsche Märkte öffnen in 2 Stunden 11 Minuten

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,3200-0,0700 (-2,06%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. März 2021------
08. März 20213,39003,50003,29003,32003,3200301.100
05. März 20213,33003,42003,17003,39003,3900121.700
04. März 20213,39003,45003,20003,33003,3300173.500
03. März 20213,41003,49003,31003,38003,3800134.600
02. März 20213,40003,50003,34003,44003,4400103.000
01. März 20213,50003,50003,32003,44003,4400315.100
26. Feb. 20213,49003,52003,28003,35003,3500182.600
25. Feb. 20213,62003,71003,49003,57003,5700119.100
24. Feb. 20213,53003,70003,49003,60003,6000155.200
23. Feb. 20213,69003,69003,38003,50003,5000140.800
22. Feb. 20213,74003,76003,59003,70003,7000292.600
19. Feb. 20213,45003,62003,38003,62003,6200242.700
18. Feb. 20213,47003,72003,41003,49003,4900199.800
17. Feb. 20213,70003,79003,40003,46003,4600180.500
16. Feb. 20214,18004,18003,75003,76003,7600324.100
12. Feb. 20214,25004,25004,11004,19004,1900118.200
11. Feb. 20214,36004,41004,21004,25004,250077.600
10. Feb. 20214,36004,36004,16004,29004,2900117.000
09. Feb. 20214,43004,44004,24004,31004,310059.100
08. Feb. 20214,30004,57004,30004,35004,3500106.600
05. Feb. 20214,30004,34004,15004,30004,300097.900
04. Feb. 20214,37004,37004,18004,19004,190066.400
03. Feb. 20214,30004,37004,20004,37004,370043.500
02. Feb. 20214,21004,40004,21004,30004,3000113.800
01. Feb. 20214,75004,75004,20004,43004,4300384.000
29. Jan. 20214,21004,30003,98004,00004,000071.900
28. Jan. 20214,16004,27004,03004,09004,0900154.400
27. Jan. 20214,06004,15003,89004,09004,0900123.700
26. Jan. 20214,29004,39004,17004,21004,210061.400
25. Jan. 20214,56004,70004,26004,29004,2900107.700
22. Jan. 20214,52004,56004,20004,37004,3700257.300
21. Jan. 20214,78004,83004,41004,62004,6200381.000
20. Jan. 20214,65004,75004,48004,73004,7300158.300
19. Jan. 20214,69004,70004,49004,63004,6300113.200
18. Jan. 20214,45004,83004,45004,83004,830042.500
15. Jan. 20214,65004,65004,44004,59004,590097.400
14. Jan. 20214,73004,81004,53004,65004,6500211.400
13. Jan. 20214,69004,92004,61004,71004,7100145.200
12. Jan. 20214,73004,80004,49004,71004,7100157.000
11. Jan. 20214,21004,89004,21004,87004,8700157.000
08. Jan. 20214,41004,41004,08004,20004,2000134.700
07. Jan. 20214,11004,27004,06004,22004,220091.200
06. Jan. 20214,34004,34003,96004,08004,0800128.100
05. Jan. 20214,32004,40004,20004,28004,280089.100
04. Jan. 20214,43004,56004,20004,24004,2400151.600
31. Dez. 20204,35004,40004,07004,21004,210093.800
30. Dez. 20204,16004,40004,14004,29004,290057.400
29. Dez. 20204,09004,49004,04004,14004,1400167.200
24. Dez. 20204,07004,07003,90003,92003,920028.800
23. Dez. 20204,03004,18003,92004,04004,040074.400
22. Dez. 20203,92004,01003,92004,01004,010027.900
21. Dez. 20204,03004,03003,89003,92003,920074.800
18. Dez. 20204,24004,25003,85003,95003,9500139.100
17. Dez. 20204,11004,23004,08004,18004,180098.400
16. Dez. 20204,26004,26003,95003,99003,990094.500
15. Dez. 20204,07004,14003,84004,09004,090084.600
14. Dez. 20204,18004,26003,88004,02004,0200124.900
11. Dez. 20204,18004,36003,85004,15004,1500152.200
10. Dez. 20203,83004,35003,81004,18004,1800264.300
09. Dez. 20203,84003,88003,77003,81003,810080.200
08. Dez. 20203,89003,89003,78003,86003,860068.500
07. Dez. 20203,80003,84003,72003,81003,810076.900
04. Dez. 20203,76003,76003,71003,73003,730044.400
03. Dez. 20203,71003,80003,71003,77003,770038.900
02. Dez. 20203,89003,89003,65003,69003,690053.000
01. Dez. 20203,97004,00003,75003,77003,770082.200
30. Nov. 20203,85003,95003,75003,89003,890072.000
27. Nov. 20203,86003,97003,72003,85003,850058.300
26. Nov. 20203,86003,98003,85003,95003,950040.600
25. Nov. 20203,85003,85003,70003,76003,760046.900
24. Nov. 20203,93004,09003,63003,72003,7200177.300
23. Nov. 20203,74003,91003,67003,73003,730094.400
20. Nov. 20204,30004,30003,54003,72003,7200124.600
19. Nov. 20203,43003,98003,42003,94003,9400130.200
18. Nov. 20203,49003,50003,37003,38003,380066.800
17. Nov. 20203,20003,50003,20003,39003,390088.400
16. Nov. 20203,10003,20002,99003,18003,1800307.800
13. Nov. 20203,10003,10003,07003,08003,0800159.100
12. Nov. 20203,00003,13003,00003,10003,1000224.600
11. Nov. 20202,75002,92002,72002,90002,900029.900
10. Nov. 20202,79002,79002,69002,74002,740024.400
09. Nov. 20202,91002,97002,72002,79002,790032.900
06. Nov. 20202,78002,88002,66002,80002,800034.000
05. Nov. 20202,80002,89002,71002,78002,780067.100
04. Nov. 20202,80002,80002,66002,76002,760021.300
03. Nov. 20202,47002,73002,47002,67002,670030.900
02. Nov. 20202,57002,57002,48002,50002,500027.900
30. Okt. 20202,39002,50002,39002,50002,500025.700
29. Okt. 20202,47002,55002,41002,42002,420020.000
28. Okt. 20202,45002,45002,28002,45002,450036.400
27. Okt. 20202,45002,47002,44002,47002,470046.400
26. Okt. 20202,51002,51002,36002,45002,450023.100
23. Okt. 20202,51002,54002,30002,53002,530044.500
22. Okt. 20203,03003,10002,41002,54002,5400268.100
21. Okt. 20202,28002,82002,27002,80002,8000131.100
20. Okt. 20202,15002,21002,14002,17002,170021.500
19. Okt. 20202,16002,16002,10002,12002,120030.600
16. Okt. 20202,06002,13002,06002,11002,110012.700
15. Okt. 20202,08002,09002,01002,05002,050031.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...