Deutsche Märkte schließen in 7 Stunden 58 Minuten

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1917+0,0017 (+0,89%)
Börsenschluss: 1:26PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20200,18750,19170,17500,19170,191724.500
21. Sept. 20200,18230,19000,16900,19000,190081.700
18. Sept. 20200,19500,20190,17000,19030,1903179.100
17. Sept. 20200,20430,20430,20430,20430,2043-
16. Sept. 20200,20580,21000,20000,20430,204335.400
15. Sept. 20200,21410,22000,19000,19360,1936136.200
14. Sept. 20200,21000,21820,20000,21750,217525.500
11. Sept. 20200,22020,22020,19950,21310,213113.500
10. Sept. 20200,21000,22210,20000,21740,217431.100
09. Sept. 20200,21500,22000,20170,21380,213856.500
08. Sept. 20200,22030,22160,20000,21700,217089.200
04. Sept. 20200,20560,22000,20560,22000,220015.900
03. Sept. 20200,21800,22000,20920,21910,2191138.200
02. Sept. 20200,22370,22370,21440,21800,21801.600
01. Sept. 20200,22220,22220,21060,21060,21068.900
31. Aug. 20200,22580,24670,21890,23010,230113.200
28. Aug. 20200,22110,23290,22000,23040,230434.000
27. Aug. 20200,20970,22400,20000,20980,209843.300
26. Aug. 20200,21190,22690,20800,22430,224348.000
25. Aug. 20200,22730,23490,20000,20660,2066344.900
24. Aug. 20200,22500,24000,20610,24000,24006.500
21. Aug. 20200,20830,23000,20830,22350,223546.100
20. Aug. 20200,21930,23040,21930,23000,23002.000
19. Aug. 20200,23200,23200,21460,22700,227076.300
18. Aug. 20200,25040,25820,22320,23000,2300461.500
17. Aug. 20200,22970,26000,22970,25000,2500144.000
14. Aug. 20200,23760,25000,22120,22520,2252219.300
13. Aug. 20200,24020,26000,24020,24960,2496178.700
12. Aug. 20200,21000,24000,21000,24000,2400359.200
11. Aug. 20200,21430,22000,18790,21730,217392.800
10. Aug. 20200,20950,23950,20950,22750,2275108.700
07. Aug. 20200,25070,26000,21660,23530,2353272.300
06. Aug. 20200,22000,27500,22000,25540,2554149.500
05. Aug. 20200,21930,21930,21930,21930,2193-
04. Aug. 20200,21930,21930,21930,21930,2193-
03. Aug. 20200,21930,21930,21930,21930,2193-
31. Juli 20200,21930,21930,21930,21930,2193-
30. Juli 20200,21930,21930,21930,21930,2193-
29. Juli 20200,21930,21930,21930,21930,2193-
28. Juli 20200,21930,21930,21930,21930,2193-
27. Juli 20200,22000,23100,20700,21930,2193445.800
24. Juli 20200,19760,20310,16600,17900,1790258.200
23. Juli 20200,21000,21000,18140,18140,1814141.200
22. Juli 20200,21200,22330,19370,20280,2028287.000
21. Juli 20200,18500,20050,18000,19730,1973202.500
20. Juli 20200,14490,17530,14490,17490,1749322.600
17. Juli 20200,14890,15210,14470,14930,149360.600
16. Juli 20200,15040,15140,14600,14870,148748.900
15. Juli 20200,13500,14700,13500,14700,147099.700
14. Juli 20200,16500,16500,12500,13900,1390276.300
13. Juli 20200,15900,16710,14880,16000,160098.400
10. Juli 20200,13800,14870,13610,14870,148789.500
09. Juli 20200,13810,14910,12530,13250,132575.000
08. Juli 20200,12690,13290,12430,12960,129696.800
07. Juli 20200,11100,12290,11100,12130,121337.700
06. Juli 20200,11440,11820,11440,11820,1182115.100
02. Juli 20200,13210,13210,11400,11450,1145482.600
01. Juli 20200,13000,13830,12000,12000,1200117.300
30. Juni 20200,12600,13790,12210,13520,1352404.800
29. Juni 20200,13000,13000,12000,12500,1250113.600
26. Juni 20200,12500,13660,12050,13430,1343188.200
25. Juni 20200,11600,13000,11450,11900,119066.300
24. Juni 20200,13540,13540,12110,13000,1300192.500
23. Juni 20200,13460,13460,12700,13000,130047.400
22. Juni 20200,13000,13000,12500,13000,1300135.900
19. Juni 20200,12200,13000,12000,12000,1200165.100
18. Juni 20200,12860,12870,11530,12400,124012.200
17. Juni 20200,11820,12790,11080,12500,1250379.000
16. Juni 20200,10300,11500,10300,11500,115060.700
15. Juni 20200,10840,11450,10480,11000,110027.600
12. Juni 20200,11430,11430,10690,10690,106912.700
11. Juni 20200,10400,11880,10400,11240,112456.100
10. Juni 20200,11180,11250,10010,11250,11259.400
09. Juni 20200,10000,10410,10000,10390,103938.700
08. Juni 20200,10720,11380,10100,10670,1067114.900
05. Juni 20200,10180,10630,09860,10630,106368.100
04. Juni 20200,10740,12000,10360,10790,107913.500
03. Juni 20200,12320,12320,10610,10990,1099105.000
02. Juni 20200,10000,11660,10000,11500,1150210.100
01. Juni 20200,10500,10500,09010,09900,0990170.800
29. Mai 20200,08850,09990,08850,09980,099851.700
28. Mai 20200,09330,10140,08800,08800,088057.500
27. Mai 20200,08140,09330,07610,09330,0933113.900
26. Mai 20200,09780,09780,09000,09210,092124.500
22. Mai 20200,09450,09450,09000,09440,09449.400
21. Mai 20200,09810,09900,09310,09900,099060.700
20. Mai 20200,09720,10230,09720,09800,0980116.800
19. Mai 20200,10080,10080,08800,09690,0969354.700
18. Mai 20200,09750,09750,09740,09750,097525.700
15. Mai 20200,08520,09590,08510,09590,095980.100
14. Mai 20200,08680,09000,08010,08920,089287.100
13. Mai 20200,09600,09600,07650,08680,086861.400
12. Mai 20200,08570,08970,08210,08790,087928.700
11. Mai 20200,07360,09070,07360,09070,090741.500
08. Mai 20200,08240,09100,07740,08250,0825124.500
07. Mai 20200,08320,08840,07690,08840,088449.000
06. Mai 20200,07550,07950,07080,07950,079555.600
05. Mai 20200,09100,09100,07990,08700,087025.300
04. Mai 20200,08690,08890,07460,08890,0889170.200
01. Mai 20200,08510,08990,08000,08400,084018.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen