Deutsche Märkte schließen in 21 Minuten

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,1800+0,0600 (+2,83%)
Ab 10:21AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 20202,15002,18002,14002,18002,18005.300
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
14. Okt. 20201,96002,07001,96002,05002,050044.100
13. Okt. 20201,97002,00001,94001,94001,940015.600
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. 20201,95001,95001,90001,94001,940015.800
29. Sept. 20201,99001,99001,92001,95001,950020.100
28. Sept. 20201,92001,98001,92001,97001,970011.100
25. Sept. 20201,86001,90001,84001,89001,890012.100
24. Sept. 20201,86001,97001,85001,85001,850033.700
23. Sept. 20201,98001,98001,88001,88001,880012.000
22. Sept. 20201,86002,00001,84002,00002,000023.600
21. Sept. 20201,91001,91001,84001,84001,840020.100
18. Sept. 20201,95001,98001,92001,98001,980044.100
17. Sept. 20202,07002,07001,94001,94001,940032.100
16. Sept. 20202,02002,05002,02002,04002,040020.200
15. Sept. 20201,99002,00001,99002,00002,000025.600
14. Sept. 20202,01002,02001,94001,96001,960026.900
11. Sept. 20201,98002,02001,97001,99001,99008.300
10. Sept. 20202,02002,07001,94001,99001,990013.200
09. Sept. 20202,00002,04001,93002,03002,030018.100
08. Sept. 20201,92002,01001,92002,01002,01009.900
04. Sept. 20202,00002,00001,89002,00002,000022.700
03. Sept. 20202,17002,17001,98001,99001,990083.300
02. Sept. 20202,23002,23002,17002,17002,170022.500
01. Sept. 20202,17002,25002,13002,24002,240031.700
31. Aug. 20202,08002,17002,03002,15002,150021.000
28. Aug. 20202,08002,10002,01002,06002,060026.000
27. Aug. 20202,11002,16001,99002,04002,040026.300
26. Aug. 20201,98002,15001,95002,10002,100062.300
25. Aug. 20202,10002,10001,98001,98001,980045.000
24. Aug. 20202,19002,19002,07002,10002,100015.300
21. Aug. 20202,19002,20002,11002,18002,18009.700
20. Aug. 20202,17002,20002,14002,18002,180036.000
19. Aug. 20202,14002,20002,14002,16002,160032.100
18. Aug. 20202,20002,20002,10002,11002,110033.700
17. Aug. 20202,24002,26002,18002,18002,180019.100
14. Aug. 20202,24002,28002,18002,22002,220029.800
13. Aug. 20202,16002,32002,15002,31002,310068.200
12. Aug. 20202,15002,23002,13002,20002,200013.800
11. Aug. 20202,21002,21002,09002,15002,150018.400
10. Aug. 20202,30002,35002,20002,24002,240017.600
07. Aug. 20202,25002,25002,16002,20002,200015.600
06. Aug. 20202,24002,25002,14002,24002,240052.200
05. Aug. 20202,19002,25002,12002,18002,180020.700
04. Aug. 20202,11002,19002,08002,16002,160014.300
31. Juli 20202,17002,23002,08002,14002,140042.200
30. Juli 20202,22002,22002,05002,10002,100015.300
29. Juli 20202,25002,25002,09002,19002,190015.900
28. Juli 20202,38002,39002,18002,27002,270024.900
27. Juli 20202,06002,37002,06002,37002,370037.500
24. Juli 20202,09002,10001,99002,03002,030034.700
23. Juli 20202,19002,28002,02002,07002,070025.600
22. Juli 20202,24002,43002,09002,19002,190056.500
21. Juli 20202,00002,18001,87002,15002,150084.500
20. Juli 20201,75001,84001,65001,84001,840044.300
17. Juli 20201,73001,73001,66001,71001,710021.400
16. Juli 20201,70001,77001,70001,72001,720030.600
15. Juli 20201,67001,73001,64001,69001,690021.600
14. Juli 20201,67001,69001,59001,67001,67005.500
13. Juli 20201,76001,77001,65001,72001,72009.200
10. Juli 20201,73001,75001,67001,75001,750020.700
09. Juli 20201,77001,79001,62001,72001,720052.000
08. Juli 20201,79001,85001,68001,70001,700028.300
07. Juli 20201,62001,74001,62001,72001,720012.600
06. Juli 20201,76001,80001,61001,65001,650034.400
03. Juli 20201,73001,73001,69001,69001,6900400
02. Juli 20201,72001,83001,67001,75001,750038.400
30. Juni 20201,55001,95001,55001,75001,750071.600
29. Juni 20201,76001,77001,50001,52001,5200120.400
26. Juni 20201,85001,95001,75001,80001,800036.500
25. Juni 20201,97001,98001,77001,88001,880042.900
24. Juni 20201,76001,94001,70001,78001,780082.000
23. Juni 20202,25002,82001,82001,95001,9500293.800
22. Juni 20201,49003,67001,39002,32002,3200780.600
19. Juni 20201,04001,73001,04001,40001,4000902.500
18. Juni 20201,04001,10001,00001,01001,0100307.300
17. Juni 20201,03001,04000,99001,01001,010078.500
16. Juni 20201,12001,12001,04001,04001,040092.400
15. Juni 20201,19001,19001,10001,12001,120046.100
12. Juni 20201,15001,17001,14001,16001,160010.100
11. Juni 20201,22001,22001,10001,19001,190027.600
10. Juni 20201,26001,31001,19001,22001,220041.400
09. Juni 20201,17001,21001,09001,18001,180079.600
08. Juni 20201,15001,20001,15001,18001,1800116.400
05. Juni 20201,07001,12001,07001,12001,1200215.800
04. Juni 20201,09001,10001,03001,05001,0500139.600
03. Juni 20201,08001,11001,07001,10001,100023.100
02. Juni 20201,12001,12001,08001,11001,110060.800
01. Juni 20201,15001,17001,08001,12001,120063.400
29. Mai 20201,09001,10001,04001,10001,100013.100
28. Mai 20201,03001,08001,01001,07001,070054.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...