Deutsche Märkte öffnen in 7 Stunden 53 Minuten

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,3750-0,0050 (-1,32%)
Börsenschluss: 03:43PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20230,37500,38000,36000,37500,37509.239
26. Sept. 20230,39000,39000,38000,38000,38005.000
25. Sept. 20230,40000,40000,38000,39000,390010.400
22. Sept. 20230,38000,39000,38000,39000,390016.600
21. Sept. 20230,40000,40000,39000,39000,390013.200
20. Sept. 20230,39000,40000,39000,40000,400026.000
19. Sept. 20230,40000,40000,40000,40000,400026.900
18. Sept. 20230,40000,40000,40000,40000,400044.300
15. Sept. 20230,40000,41000,40000,41000,4100290.600
14. Sept. 20230,40000,40000,40000,40000,4000375.900
13. Sept. 20230,40000,40000,40000,40000,400097.400
12. Sept. 20230,40000,40000,40000,40000,4000127.300
11. Sept. 20230,39000,40000,39000,40000,4000363.200
08. Sept. 20230,40000,40000,40000,40000,400057.900
07. Sept. 20230,39000,40000,38000,40000,4000147.500
06. Sept. 20230,40000,40000,39000,40000,400019.900
05. Sept. 20230,40000,40000,39000,40000,400022.500
01. Sept. 20230,36000,39000,36000,39000,390032.100
31. Aug. 20230,38000,38000,37000,37000,370095.800
30. Aug. 20230,38000,39000,37000,37000,370034.100
29. Aug. 20230,38000,38000,38000,38000,38002.900
28. Aug. 20230,36000,38000,36000,38000,38007.800
25. Aug. 20230,37000,38000,36000,36000,36008.500
24. Aug. 20230,38000,39000,38000,39000,3900124.200
23. Aug. 20230,38000,38000,37000,38000,38009.700
22. Aug. 20230,36000,36000,35000,35000,35001.000
21. Aug. 20230,36000,37000,36000,37000,370024.500
18. Aug. 20230,37000,37000,36000,37000,3700123.600
17. Aug. 20230,37000,38000,36000,37000,370040.100
16. Aug. 20230,38000,38000,37000,37000,370033.500
15. Aug. 20230,40000,40000,38000,38000,380038.800
14. Aug. 20230,40000,40000,39000,40000,400019.500
11. Aug. 20230,39000,39000,39000,39000,3900600
10. Aug. 20230,39000,40000,39000,39000,390011.900
09. Aug. 20230,40000,40000,39000,40000,400014.000
08. Aug. 20230,39000,39000,39000,39000,390026.000
04. Aug. 20230,40000,40000,40000,40000,4000175.500
03. Aug. 20230,39000,39000,39000,39000,3900-
02. Aug. 20230,40000,40000,39000,39000,39004.000
01. Aug. 20230,38000,40000,38000,39000,390059.400
31. Juli 20230,40000,40000,39000,40000,4000310.700
28. Juli 20230,40000,40000,40000,40000,40007.500
27. Juli 20230,38000,40000,38000,40000,4000145.300
26. Juli 20230,39000,40000,39000,40000,40008.500
25. Juli 20230,39000,40000,39000,39000,3900276.700
24. Juli 20230,39000,39000,38000,39000,390055.400
21. Juli 20230,40000,40000,38000,38000,380024.000
20. Juli 20230,39000,40000,39000,39000,39006.300
19. Juli 20230,39000,40000,39000,39000,390080.500
18. Juli 20230,40000,40000,39000,40000,400059.200
17. Juli 20230,41000,41000,40000,40000,400018.100
14. Juli 20230,41000,41000,40000,40000,400050.000
13. Juli 20230,39000,40000,38000,39000,390097.000
12. Juli 20230,40000,40000,40000,40000,400072.000
11. Juli 20230,41000,41000,39000,40000,4000156.000
10. Juli 20230,39000,40000,39000,39000,390056.900
07. Juli 20230,40000,40000,40000,40000,4000216.500
06. Juli 20230,39000,42000,39000,40000,400037.100
05. Juli 20230,40000,40000,40000,40000,4000134.500
04. Juli 20230,39000,41000,39000,40000,4000269.600
30. Juni 20230,40000,40000,40000,40000,400021.100
29. Juni 20230,39000,40000,39000,39000,390078.400
28. Juni 20230,40000,40000,40000,40000,4000424.500
27. Juni 20230,40000,40000,39000,40000,400098.000
26. Juni 20230,39000,40000,38000,40000,4000197.100
23. Juni 20230,37000,38000,37000,38000,38003.000
22. Juni 20230,38000,38000,37000,37000,370011.200
21. Juni 20230,36000,38000,36000,37000,370070.400
20. Juni 20230,36000,37000,36000,37000,37009.100
19. Juni 20230,37000,37000,37000,37000,37001.000
16. Juni 20230,39000,39000,37000,37000,3700237.200
15. Juni 20230,38000,40000,38000,40000,400092.200
14. Juni 20230,39000,39000,36000,39000,3900111.100
13. Juni 20230,37000,39000,37000,38000,380027.000
12. Juni 20230,40000,40000,39000,39000,3900154.800
09. Juni 20230,39000,40000,39000,40000,4000153.200
08. Juni 20230,38000,40000,37000,40000,4000103.400
07. Juni 20230,38000,38000,38000,38000,38008.100
06. Juni 20230,38000,39000,38000,39000,390013.600
05. Juni 20230,39000,40000,37000,38000,380023.200
02. Juni 20230,40000,40000,40000,40000,4000109.900
01. Juni 20230,36000,40000,36000,40000,400024.100
31. Mai 20230,39000,39000,39000,39000,390096.100
30. Mai 20230,40000,40000,39000,39000,3900175.800
29. Mai 20230,39000,40000,39000,40000,400064.500
26. Mai 20230,39000,40000,39000,39000,390012.100
25. Mai 20230,38000,39000,37000,37000,370067.000
24. Mai 20230,37000,40000,37000,40000,400013.800
23. Mai 20230,38000,40000,38000,40000,4000345.100
19. Mai 20230,39000,40000,39000,39000,390085.800
18. Mai 20230,39000,40000,39000,39000,390046.800
17. Mai 20230,40000,40000,39000,39000,3900223.500
16. Mai 20230,39000,40000,39000,39000,390012.100
15. Mai 20230,39000,40000,39000,39000,3900176.500
12. Mai 20230,39000,39000,38000,39000,390069.100
11. Mai 20230,39000,40000,39000,39000,390063.700
10. Mai 20230,37000,39000,37000,39000,39009.000
09. Mai 20230,40000,40000,39000,39000,390018.200
08. Mai 20230,40000,40000,39000,39000,390041.900
05. Mai 20230,37000,40000,37000,39000,390066.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...