Deutsche Märkte schließen in 8 Stunden 20 Minuten

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,3000-0,0230 (-7,12%)
Börsenschluss: 03:59PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 20230,31590,32220,30000,30000,3000108.800
27. Jan. 20230,32000,33500,30000,32300,323028.300
26. Jan. 20230,31510,33250,31500,31880,3188172.300
25. Jan. 20230,28510,32000,28510,30300,303080.000
24. Jan. 20230,31000,33000,30500,31940,319462.500
23. Jan. 20230,31500,31500,28530,29990,2999265.000
20. Jan. 20230,30560,32500,30560,31500,315044.000
19. Jan. 20230,28940,32000,28940,31000,310061.800
18. Jan. 20230,28970,30520,28970,29640,2964107.500
17. Jan. 20230,30000,30000,28000,28100,281061.000
13. Jan. 20230,29000,29000,27510,28750,2875204.800
12. Jan. 20230,28500,30500,27500,28810,2881284.100
11. Jan. 20230,28500,31000,28100,28100,2810145.700
10. Jan. 20230,31500,32000,29000,29000,290087.000
09. Jan. 20230,31000,32000,30030,31000,3100107.400
06. Jan. 20230,30500,34900,30000,31000,3100199.800
05. Jan. 20230,38000,38000,30000,30430,304337.100
04. Jan. 20230,31600,35000,29960,31900,3190220.200
03. Jan. 20230,29970,34000,29960,31200,3120128.100
30. Dez. 20220,29000,30000,29000,30000,300057.900
29. Dez. 20220,29890,30970,29000,29000,2900236.000
28. Dez. 20220,31000,35000,29000,29890,298992.900
27. Dez. 20220,32990,33000,31010,33000,33009.700
23. Dez. 20220,30000,31000,29000,31000,310057.200
22. Dez. 20220,30990,31000,29000,31000,3100117.800
21. Dez. 20220,31500,32000,29970,32000,3200155.300
20. Dez. 20220,28000,34000,28000,32830,328364.100
19. Dez. 20220,30000,30500,28000,30000,3000112.500
16. Dez. 20220,30910,32970,29000,29200,2920419.100
15. Dez. 20220,33000,33000,30100,31890,3189151.900
14. Dez. 20220,32040,35750,32020,33000,330057.800
13. Dez. 20220,33440,36000,32000,32030,3203119.200
12. Dez. 20220,34400,34400,32120,32500,325088.500
09. Dez. 20220,34460,36000,33000,34120,3412155.800
08. Dez. 20220,33550,34480,33550,33550,335576.400
07. Dez. 20220,35000,35430,33500,33550,335586.500
06. Dez. 20220,32500,34400,31040,32950,3295123.800
05. Dez. 20220,35000,35000,32010,32350,3235131.900
02. Dez. 20220,38450,38450,33000,34530,3453137.000
01. Dez. 20220,33140,36480,33000,33870,3387175.000
30. Nov. 20220,31000,34000,30990,33000,3300363.600
29. Nov. 20220,35500,36570,35000,35200,352076.100
28. Nov. 20220,41000,41000,34000,34650,3465182.000
25. Nov. 20220,39090,40410,38710,40000,400051.100
23. Nov. 20220,38050,39000,38000,38000,380096.200
22. Nov. 20220,38400,40000,36540,36640,366471.200
21. Nov. 20220,36700,37000,35000,37000,370030.300
18. Nov. 20220,36780,36780,36570,36700,367010.700
17. Nov. 20220,37030,37200,34000,36780,367883.900
16. Nov. 20220,39000,40000,37030,38200,382062.100
15. Nov. 20220,39100,40000,37000,40000,4000162.800
14. Nov. 20220,39530,40000,38750,39500,3950176.800
11. Nov. 20220,38890,40000,36900,39000,3900389.900
10. Nov. 20220,38200,39000,35520,38000,3800176.300
09. Nov. 20220,42000,42000,34100,35480,354858.700
08. Nov. 20220,36000,38180,35740,37000,3700237.000
07. Nov. 20220,36080,36240,34970,35000,350083.700
04. Nov. 20220,35990,38000,34210,36000,3600220.800
03. Nov. 20220,33000,34730,31000,34730,347334.400
02. Nov. 20220,33430,36000,33430,33530,3353126.600
01. Nov. 20220,34000,35000,31010,34400,344075.800
31. Okt. 20220,30700,31440,29280,30290,302963.400
28. Okt. 20220,21000,31210,21000,31000,310058.500
27. Okt. 20220,33300,33300,29830,29830,2983130.300
26. Okt. 20220,31840,36000,31840,33250,332585.000
25. Okt. 20220,32710,32710,31950,32500,325029.300
24. Okt. 20220,34780,34780,32000,32420,3242197.600
21. Okt. 20220,35000,36000,34510,36000,360091.300
20. Okt. 20220,33100,36000,33100,34620,346269.900
19. Okt. 20220,33000,35000,32030,34100,3410211.400
18. Okt. 20220,34800,36000,32100,36000,3600214.200
17. Okt. 20220,33850,35000,33000,33880,3388109.500
14. Okt. 20220,33380,33380,31100,31500,315064.100
13. Okt. 20220,29410,34000,29410,32010,320180.700
12. Okt. 20220,31000,33120,29300,33100,3310276.600
11. Okt. 20220,30000,33000,30000,30000,3000123.000
10. Okt. 20220,30000,33000,30000,30000,300048.200
07. Okt. 20220,37000,37000,32000,32000,3200273.500
06. Okt. 20220,30810,38000,30300,38000,3800674.300
05. Okt. 20220,30940,32410,27500,31000,3100109.500
04. Okt. 20220,30570,33000,30000,31320,3132162.900
03. Okt. 20220,26090,33980,26090,29000,2900224.300
30. Sept. 20220,25000,32000,25000,26080,260878.000
29. Sept. 20220,25000,25000,24000,24590,2459159.700
28. Sept. 20220,22000,28500,22000,25000,2500114.200
27. Sept. 20220,22500,23500,21490,23000,230040.400
26. Sept. 20220,24500,24530,21000,21490,2149312.000
23. Sept. 20220,25250,26980,23000,24000,2400156.400
22. Sept. 20220,27000,28400,26700,26700,267039.400
21. Sept. 20220,27000,28410,26210,27000,2700150.900
20. Sept. 20220,26520,27480,25800,25800,258087.500
19. Sept. 20220,27750,29000,26000,27000,2700116.400
16. Sept. 20220,26500,28500,25010,27000,2700227.000
15. Sept. 20220,29000,34990,26560,27060,2706127.300
14. Sept. 20220,28000,29000,27800,28760,287690.700
13. Sept. 20220,30120,30120,26620,27990,2799131.800
12. Sept. 20220,31130,33790,30120,30120,3012189.400
09. Sept. 20220,26260,30490,26260,29000,2900228.700
08. Sept. 20220,27030,27920,26260,27000,2700149.200
07. Sept. 20220,21000,27500,21000,26260,262697.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...