Deutsche Märkte öffnen in 8 Stunden

South Star Battery Metals Corp. (STSBF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,3468-0,0389 (-10,09%)
Börsenschluss: 03:49PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20220,37000,37000,34530,34680,346828.296
27. Sept. 20220,32000,38570,32000,38570,385712.160
26. Sept. 20220,32470,32470,32470,32470,3247-
23. Sept. 20220,32470,32470,32470,32470,32476.090
22. Sept. 20220,37410,37410,37410,37410,3741-
21. Sept. 20220,37410,37410,37410,37410,3741374
20. Sept. 20220,36850,36850,36850,36850,3685-
19. Sept. 20220,43900,43900,36740,36850,368522.670
16. Sept. 20220,38370,38370,38370,38370,3837500
15. Sept. 20220,36830,39060,36830,39060,3906107.362
14. Sept. 20220,38090,38090,31560,35000,3500120.758
13. Sept. 20220,30470,30470,30470,30470,30472.100
12. Sept. 20220,34650,34650,34190,34190,341926.632
09. Sept. 20220,31350,31350,31000,31000,310013.750
08. Sept. 20220,30990,30990,30990,30990,30991.000
07. Sept. 20220,31670,31670,31000,31000,310011.600
06. Sept. 20220,23840,30560,23840,30560,30564.420
02. Sept. 20220,31580,31580,30810,30810,3081875
01. Sept. 20220,30000,31930,30000,31930,319320.939
31. Aug. 20220,24540,24540,24540,24540,2454-
30. Aug. 20220,30110,30920,24540,24540,24544.500
29. Aug. 20220,34900,34900,34900,34900,34903.000
26. Aug. 20220,28820,34960,28820,34960,34962.012
25. Aug. 20220,35000,35000,35000,35000,3500-
24. Aug. 20220,35000,35000,35000,35000,35009.235
23. Aug. 20220,32930,34040,25160,34040,340438.237
22. Aug. 20220,27750,35000,27750,35000,35005.003
19. Aug. 20220,35000,35000,33930,35000,350014.540
18. Aug. 20220,36000,36000,35000,35000,350017.980
17. Aug. 20220,39480,41500,36060,37000,370070.172
16. Aug. 20220,46000,46000,37000,42710,42712.390
15. Aug. 20220,46000,46000,40220,45530,45535.545
12. Aug. 20220,39200,40730,39200,40730,4073985
11. Aug. 20220,46000,46000,46000,46000,460012.860
10. Aug. 20220,38880,38880,38880,38880,38881.000
09. Aug. 20220,40460,42020,39360,42020,420212.840
08. Aug. 20220,44830,46850,43200,43200,432018.550
05. Aug. 20220,38120,39000,36700,36710,367110.370
04. Aug. 20220,36840,36840,36840,36840,3684200
03. Aug. 20220,39980,39980,38000,38000,380020.750
02. Aug. 20220,34750,49740,34750,42000,420048.250
01. Aug. 20220,37000,37000,37000,37000,3700500
29. Juli 20220,36530,36530,36530,36530,3653-
28. Juli 20220,36530,36530,36530,36530,36532.000
27. Juli 20220,36600,36680,36600,36680,366814.000
26. Juli 20220,36530,36530,36530,36530,3653540
25. Juli 20220,48370,48370,38090,38090,38097.700
22. Juli 20220,40480,40480,40480,40480,4048-
21. Juli 20220,40480,40480,40480,40480,40481.498
20. Juli 20220,40000,40000,40000,40000,40004.421
19. Juli 20220,40730,40730,40730,40730,4073502
18. Juli 20220,39020,41800,39000,40290,402915.250
15. Juli 20220,41470,41470,39810,39810,398120.301
14. Juli 20220,34860,38000,34860,37200,372026.900
13. Juli 20220,34370,34740,34360,34680,34682.600
12. Juli 20220,33650,34220,33650,34220,34221.400
11. Juli 20220,31860,32280,31860,32280,3228702
08. Juli 20220,31290,31680,31000,31000,31007.637
07. Juli 20220,30000,30080,30000,30030,30035.990
06. Juli 20220,30630,30630,29930,29930,29934.495
05. Juli 20220,34200,34200,29850,31060,310624.160
01. Juli 20220,36860,36860,36860,36860,3686860
30. Juni 20220,39600,39600,36550,36550,365515.200
29. Juni 20220,39600,39600,39600,39600,3960250
28. Juni 20220,45540,45540,40000,40000,400014.471
27. Juni 20220,44130,53570,44130,51050,510536.836
24. Juni 20220,42000,45300,41770,44000,440015.598
23. Juni 20220,41550,41550,40770,40770,40772.400
22. Juni 20220,35000,49330,35000,49330,493311.000
21. Juni 20220,49100,49100,32700,35000,350028.670
17. Juni 20220,40000,45120,40000,45120,45124.000
16. Juni 20220,42500,45500,42500,42500,42506.170
15. Juni 20220,50000,50000,45000,45000,45006.267
14. Juni 20220,45180,45180,44550,44640,44649.013
13. Juni 20220,49850,52400,45000,45000,450014.980
10. Juni 20220,52500,52500,48450,51250,51255.087
09. Juni 20220,52930,53750,51650,52500,52503.698
08. Juni 20220,53900,53900,47850,52400,524028.389
07. Juni 20220,53750,55000,53070,54500,54505.402
06. Juni 20220,57800,57800,53530,54100,541015.340
03. Juni 20220,55700,56450,52500,53600,53602.559
02. Juni 20220,51100,55000,51100,55000,55006.909
01. Juni 20220,50100,53400,50100,53400,53402.419
31. Mai 20220,53300,56000,52470,56000,560011.200
27. Mai 20220,51750,51750,51750,51750,51751.000
26. Mai 20220,54300,54700,50230,51750,51757.150
25. Mai 20220,51570,52750,51570,52750,527580
24. Mai 20220,51950,53000,50000,53000,53001.300
23. Mai 20220,49880,51950,47800,51950,51956.510
20. Mai 20220,50500,51940,48050,49900,499023.490
19. Mai 20220,51450,53740,47280,51100,511076.112
18. Mai 20220,57850,57850,48600,54350,54359.326
17. Mai 20220,57000,60520,57000,60520,60522.000
16. Mai 20220,56150,56300,56150,56300,56302.300
13. Mai 20220,57870,57950,53550,56750,567512.400
12. Mai 20220,55850,59350,53600,53600,536043.925
11. Mai 20220,56300,58450,55000,55000,550017.785
10. Mai 20220,55000,71850,55000,56650,566563.125
09. Mai 20220,56150,58180,55450,55450,55452.722
06. Mai 20220,60150,61700,56350,58900,589043.910
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...