Deutsche Märkte geschlossen

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,5900-0,0600 (-1,29%)
Börsenschluss: 3:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 20214,65004,65004,44004,59004,590097.394
14. Jan. 20214,73004,81004,53004,65004,6500211.413
13. Jan. 20214,69004,92004,61004,71004,7100145.178
12. Jan. 20214,73004,80004,49004,71004,7100157.048
11. Jan. 20214,21004,89004,21004,87004,8700157.020
08. Jan. 20214,41004,41004,08004,20004,2000134.657
07. Jan. 20214,11004,27004,06004,22004,220091.176
06. Jan. 20214,34004,34003,96004,08004,0800128.054
05. Jan. 20214,32004,40004,20004,28004,280089.058
04. Jan. 20214,43004,56004,20004,24004,2400151.611
31. Dez. 20204,35004,40004,07004,21004,210093.789
30. Dez. 20204,16004,40004,14004,29004,290057.402
29. Dez. 20204,09004,49004,04004,14004,1400167.222
24. Dez. 20204,07004,07003,90003,92003,920028.785
23. Dez. 20204,03004,18003,92004,04004,040074.429
22. Dez. 20203,92004,01003,92004,01004,010027.876
21. Dez. 20204,03004,03003,89003,92003,920074.826
18. Dez. 20204,24004,25003,85003,95003,9500139.121
17. Dez. 20204,11004,23004,08004,18004,180098.370
16. Dez. 20204,26004,26003,95003,99003,990094.549
15. Dez. 20204,07004,14003,84004,09004,090084.584
14. Dez. 20204,18004,26003,88004,02004,0200124.946
11. Dez. 20204,18004,36003,85004,15004,1500152.226
10. Dez. 20203,83004,35003,81004,18004,1800264.343
09. Dez. 20203,84003,88003,77003,81003,810080.198
08. Dez. 20203,89003,89003,78003,86003,860068.470
07. Dez. 20203,80003,84003,72003,81003,810076.850
04. Dez. 20203,76003,76003,71003,73003,730044.364
03. Dez. 20203,71003,80003,71003,77003,770038.889
02. Dez. 20203,89003,89003,65003,69003,690052.977
01. Dez. 20203,97004,00003,75003,77003,770082.213
30. Nov. 20203,85003,95003,75003,89003,890072.016
27. Nov. 20203,86003,97003,72003,85003,850058.251
26. Nov. 20203,86003,98003,85003,95003,950040.575
25. Nov. 20203,85003,85003,70003,76003,760046.734
24. Nov. 20203,93004,09003,63003,72003,7200177.339
23. Nov. 20203,74003,91003,67003,73003,730094.396
20. Nov. 20204,30004,30003,54003,72003,7200124.562
19. Nov. 20203,43003,98003,42003,94003,9400130.199
18. Nov. 20203,49003,50003,37003,38003,380066.789
17. Nov. 20203,20003,50003,20003,39003,390088.375
16. Nov. 20203,10003,20002,99003,18003,1800307.814
13. Nov. 20203,10003,10003,07003,08003,0800159.075
12. Nov. 20203,00003,13003,00003,10003,1000224.625
11. Nov. 20202,75002,92002,72002,90002,900029.926
10. Nov. 20202,79002,79002,69002,74002,740024.408
09. Nov. 20202,91002,97002,72002,79002,790032.928
06. Nov. 20202,78002,88002,66002,80002,800034.037
05. Nov. 20202,80002,89002,71002,78002,780067.079
04. Nov. 20202,80002,80002,66002,76002,760021.333
03. Nov. 20202,47002,73002,47002,67002,670030.853
02. Nov. 20202,57002,57002,48002,50002,500027.904
30. Okt. 20202,39002,50002,39002,50002,500025.700
29. Okt. 20202,47002,55002,41002,42002,420020.002
28. Okt. 20202,45002,45002,28002,45002,450036.394
27. Okt. 20202,45002,47002,44002,47002,470046.400
26. Okt. 20202,51002,51002,36002,45002,450023.054
23. Okt. 20202,51002,54002,30002,53002,530044.461
22. Okt. 20203,03003,10002,41002,54002,5400269.084
21. Okt. 20202,28002,82002,27002,80002,8000131.090
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. 20202,08002,09002,01002,05002,050031.831
14. Okt. 20201,96002,07001,96002,05002,050044.120
13. Okt. 20201,97002,00001,94001,94001,940015.639
09. Okt. 20202,00002,00001,98001,98001,98007.800
08. Okt. 20202,04002,06001,95001,95001,950013.700
07. Okt. 20201,95002,14001,95002,03002,030031.100
06. Okt. 20201,93001,95001,92001,95001,95009.600
05. Okt. 20202,00002,00001,92001,92001,920010.200
02. Okt. 20201,95001,98001,91001,95001,950061.100
01. Okt. 20201,94001,97001,94001,96001,960013.800
30. Sept. 20201,95001,95001,90001,94001,940015.818
29. Sept. 20201,99001,99001,92001,95001,950020.067
28. Sept. 20201,92001,98001,92001,97001,970011.142
25. Sept. 20201,86001,90001,84001,89001,890012.124
24. Sept. 20201,86001,97001,85001,85001,850033.665
23. Sept. 20201,98001,98001,88001,88001,880012.036
22. Sept. 20201,86002,00001,84002,00002,000023.590
21. Sept. 20201,91001,91001,84001,84001,840020.108
18. Sept. 2020------
17. Sept. 20202,07002,07001,94001,94001,940032.098
16. Sept. 20202,02002,05002,02002,04002,040020.192
15. Sept. 20201,99002,00001,99002,00002,000025.600
14. Sept. 20202,01002,02001,94001,96001,960026.935
11. Sept. 20201,98002,02001,97001,99001,99008.250
10. Sept. 20202,02002,07001,94001,99001,990013.233
09. Sept. 20202,00002,04001,93002,03002,030018.136
08. Sept. 20201,92002,01001,92002,01002,01009.891
04. Sept. 20202,00002,00001,89002,00002,000022.680
03. Sept. 20202,17002,17001,98001,99001,990083.263
02. Sept. 20202,23002,23002,17002,17002,170022.485
01. Sept. 20202,17002,25002,13002,24002,240031.694
31. Aug. 20202,08002,17002,03002,15002,150020.988
28. Aug. 20202,08002,10002,01002,06002,060026.045
27. Aug. 20202,11002,16001,99002,04002,040026.300
26. Aug. 20201,98002,15001,95002,10002,100062.273
25. Aug. 20202,10002,10001,98001,98001,980045.026
24. Aug. 20202,19002,19002,07002,10002,100015.316
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...