Deutsche Märkte geschlossen

Sierra Metals Inc. (SMT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,66000,0000 (0,00%)
Börsenschluss: 03:36PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20220,68000,68000,66000,66000,6600130.310
18. Aug. 20220,68000,68000,66000,66000,6600171.800
17. Aug. 20220,70000,70000,63000,65000,6500356.000
16. Aug. 20220,66000,68000,65000,65000,6500211.600
15. Aug. 20220,68000,71000,65000,67000,6700330.500
12. Aug. 20220,75000,75000,71000,72000,7200276.400
11. Aug. 20220,74000,77000,73000,75000,7500270.700
10. Aug. 20220,73000,75000,73000,74000,740042.500
09. Aug. 20220,76000,76000,72000,72000,7200115.900
08. Aug. 20220,79000,79000,75000,75000,7500386.300
05. Aug. 20220,81000,81000,75000,77000,7700132.400
04. Aug. 20220,80000,80000,79000,79000,790029.200
03. Aug. 20220,78000,81000,78000,81000,8100133.500
02. Aug. 20220,77000,80000,77000,78000,7800209.300
29. Juli 20220,81000,81000,73000,76000,760089.600
28. Juli 20220,81000,81000,79000,79000,790027.200
27. Juli 20220,80000,81000,78000,79000,790038.000
26. Juli 20220,85000,85000,78000,79000,790044.600
25. Juli 20220,85000,86000,83000,86000,86007.900
22. Juli 20220,84000,86000,83000,85000,850084.900
21. Juli 20220,86000,86000,83000,84000,840039.200
20. Juli 20220,86000,86000,82000,85000,850066.500
19. Juli 20220,86000,88000,85000,85000,8500112.000
18. Juli 20220,86000,89000,84000,85000,8500167.200
15. Juli 20220,88000,88000,83000,83000,830058.300
14. Juli 20220,92000,92000,85000,85000,850019.100
13. Juli 20220,93000,98000,90000,90000,900092.500
12. Juli 20221,01001,01000,94000,95000,950030.100
11. Juli 20221,03001,03001,00001,00001,000054.100
08. Juli 20221,02001,03000,99001,02001,020038.500
07. Juli 20221,04001,04001,02001,04001,0400221.700
06. Juli 20221,02001,04001,01001,02001,0200132.900
05. Juli 20221,01001,07001,01001,04001,0400136.200
04. Juli 20221,01001,05001,01001,05001,050016.700
30. Juni 20221,04001,06001,02001,04001,040025.700
29. Juni 20221,03001,08000,99001,08001,080048.400
28. Juni 20221,17001,17001,03001,03001,0300156.100
27. Juni 20221,10001,11001,06001,07001,070017.600
24. Juni 20221,20001,20001,08001,08001,0800200.000
23. Juni 20221,18001,18001,14001,16001,1600212.100
22. Juni 20221,19001,19001,13001,17001,170058.500
21. Juni 20221,13001,18001,10001,18001,180028.400
20. Juni 20221,13001,18001,13001,13001,1300700
17. Juni 20221,15001,19001,06001,18001,1800229.200
16. Juni 20221,15001,16001,09001,11001,110092.900
15. Juni 20221,16001,19001,10001,16001,160033.800
14. Juni 20221,20001,20001,05001,11001,110049.200
13. Juni 20221,19001,19001,07001,11001,110059.800
10. Juni 20221,14001,17001,11001,17001,170043.300
09. Juni 20221,19001,19001,12001,17001,1700247.100
08. Juni 20221,18001,20001,17001,20001,20004.900
07. Juni 20221,18001,21001,16001,21001,2100353.500
06. Juni 20221,20001,23001,15001,21001,210051.600
03. Juni 20221,20001,21001,16001,17001,170027.800
02. Juni 20221,17001,24001,12001,18001,180088.600
01. Juni 20221,14001,20001,09001,13001,130082.600
31. Mai 20221,19001,20001,13001,13001,130032.100
30. Mai 20221,19001,22001,19001,21001,21001.300
27. Mai 20221,17001,21001,14001,17001,170057.900
26. Mai 20221,19001,22001,16001,16001,160037.500
25. Mai 20221,18001,22001,16001,19001,190040.600
24. Mai 20221,24001,25001,16001,18001,180047.100
20. Mai 20221,19001,21001,12001,19001,190088.800
19. Mai 20221,11001,17001,11001,14001,140050.700
18. Mai 20221,18001,18001,06001,10001,100024.500
17. Mai 20221,15001,21001,15001,16001,1600151.800
16. Mai 20221,11001,20001,09001,15001,150050.000
13. Mai 20221,04001,12001,04001,10001,100052.800
12. Mai 20221,04001,08001,01001,03001,030050.600
11. Mai 20221,08001,18001,03001,03001,0300104.600
10. Mai 20221,12001,12001,03001,06001,060050.100
09. Mai 20221,12001,13001,06001,06001,060030.700
06. Mai 20221,16001,18001,11001,15001,150087.700
05. Mai 20221,21001,21001,14001,15001,1500154.300
04. Mai 20221,19001,24001,16001,22001,2200135.100
03. Mai 20221,29001,31001,16001,18001,1800190.500
02. Mai 20221,27001,37001,25001,30001,3000136.100
29. Apr. 20221,20001,29001,19001,29001,2900305.800
28. Apr. 20221,12001,26001,10001,20001,2000518.300
27. Apr. 20221,13001,17001,11001,13001,1300146.900
26. Apr. 20221,23001,23001,10001,12001,120057.700
25. Apr. 20221,23001,23001,10001,13001,1300232.800
22. Apr. 20221,29001,29001,24001,24001,240074.100
21. Apr. 20221,35001,35001,25001,27001,270049.300
20. Apr. 20221,37001,38001,27001,27001,2700112.600
19. Apr. 20221,35001,39001,33001,35001,350056.600
18. Apr. 20221,35001,44001,33001,35001,350071.100
14. Apr. 20221,35001,38001,31001,31001,310054.300
13. Apr. 20221,43001,43001,35001,36001,3600134.500
12. Apr. 20221,45001,45001,35001,38001,3800227.400
11. Apr. 20221,42001,49001,37001,39001,390081.300
08. Apr. 20221,47001,49001,41001,41001,4100164.800
07. Apr. 20221,53001,53001,44001,45001,450046.400
06. Apr. 20221,50001,50001,42001,49001,490042.400
05. Apr. 20221,55001,56001,45001,46001,460056.000
04. Apr. 20221,53001,57001,52001,53001,530023.400
01. Apr. 20221,49001,57001,49001,52001,520050.600
31. März 20221,58001,62001,39001,49001,4900364.900
30. März 20221,61001,65001,57001,57001,570068.300
29. März 20221,65001,66001,53001,60001,6000130.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...