Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.665,68 -103,28 (-0,55%) Euro Stoxx 50
5.035,20 -39,14 (-0,77%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.426,30 -12,20 (-0,50%) EUR/USD
1,0872 +0,0011 (+0,10%) Bitcoin EUR
65.384,37 +3.713,17 (+6,02%)
Tribune Resources Limited (TBR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 3,8100 | 3,8800 | 3,7800 | 3,8800 | 3,8800 | 3.576 |
| 20. Mai 2024 | 3,8100 | 3,8800 | 3,7300 | 3,8800 | 3,8800 | 3.124 |
| 17. Mai 2024 | 3,9800 | 3,9800 | 3,7500 | 3,7800 | 3,7800 | 15.790 |
| 16. Mai 2024 | 3,9500 | 3,9500 | 3,7200 | 3,9500 | 3,9500 | 4.196 |
| 15. Mai 2024 | 4,0400 | 4,0400 | 3,8800 | 3,9800 | 3,9800 | 14.859 |
| 14. Mai 2024 | 4,2000 | 4,2000 | 4,0300 | 4,0700 | 4,0700 | 8.328 |
| 13. Mai 2024 | 4,3200 | 4,3200 | 4,2000 | 4,2500 | 4,2500 | 6.648 |
| 10. Mai 2024 | 4,3900 | 4,4000 | 4,2550 | 4,3700 | 4,3700 | 7.408 |
| 09. Mai 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08. Mai 2024 | 4,3400 | 4,3400 | 4,1550 | 4,2000 | 4,2000 | 46.853 |
| 07. Mai 2024 | 4,4800 | 4,4900 | 4,3400 | 4,4900 | 4,4900 | 21.298 |
| 06. Mai 2024 | 4,3400 | 4,4900 | 4,3400 | 4,4900 | 4,4900 | 5.065 |
| 03. Mai 2024 | 4,3100 | 4,5000 | 4,3100 | 4,4900 | 4,4900 | 12.371 |
| 02. Mai 2024 | 4,3800 | 4,4800 | 4,3800 | 4,4500 | 4,4500 | 4.354 |
| 01. Mai 2024 | 4,4000 | 4,4500 | 4,3900 | 4,4100 | 4,4100 | 3.388 |
| 30. Apr. 2024 | 4,4500 | 4,5100 | 4,4400 | 4,5100 | 4,5100 | 13.788 |
| 29. Apr. 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 2.766 |
| 26. Apr. 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4800 | 4,4800 | 8.688 |
| 24. Apr. 2024 | 4,5000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 5.732 |
| 23. Apr. 2024 | 4,4900 | 4,5300 | 4,3900 | 4,5300 | 4,5300 | 32.367 |
| 22. Apr. 2024 | 4,4000 | 4,5200 | 4,3800 | 4,5000 | 4,5000 | 41.245 |
| 19. Apr. 2024 | 4,3700 | 4,4900 | 4,3600 | 4,3800 | 4,3800 | 1.653 |
| 18. Apr. 2024 | 4,5000 | 4,5500 | 4,5000 | 4,5400 | 4,5400 | 3.119 |
| 17. Apr. 2024 | 4,5300 | 4,5400 | 4,5100 | 4,5400 | 4,5400 | 9.663 |
| 16. Apr. 2024 | 4,4600 | 4,5300 | 4,4300 | 4,5300 | 4,5300 | 6.799 |
| 15. Apr. 2024 | 4,3500 | 4,4900 | 4,3500 | 4,4900 | 4,4900 | 34.313 |
| 12. Apr. 2024 | 4,1800 | 4,5100 | 4,1500 | 4,3500 | 4,3500 | 132.494 |
| 11. Apr. 2024 | 4,1700 | 4,1800 | 4,1000 | 4,1000 | 4,1000 | 4.792 |
| 10. Apr. 2024 | 4,1700 | 4,1900 | 4,1200 | 4,1800 | 4,1800 | 18.794 |
| 09. Apr. 2024 | 4,1900 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 4.220 |
| 08. Apr. 2024 | 4,2000 | 4,2000 | 3,9900 | 4,2000 | 4,2000 | 36.427 |
| 05. Apr. 2024 | 4,2000 | 4,2000 | 4,0000 | 4,2000 | 4,2000 | 26.304 |
| 04. Apr. 2024 | 4,0400 | 4,2000 | 4,0400 | 4,2000 | 4,2000 | 63.438 |
| 03. Apr. 2024 | 3,9900 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 35.358 |
| 02. Apr. 2024 | 3,8000 | 4,0000 | 3,8000 | 3,9500 | 3,9500 | 48.622 |
| 28. März 2024 | 3,7000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 15.512 |
| 27. März 2024 | 3,7100 | 3,7100 | 3,6500 | 3,7000 | 3,7000 | 6.507 |
| 26. März 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7000 | 3,7000 | 6.034 |
| 25. März 2024 | 3,6800 | 3,7200 | 3,6500 | 3,7000 | 3,7000 | 13.010 |
| 22. März 2024 | 3,7500 | 3,7500 | 3,6100 | 3,6100 | 3,6100 | 4.858 |
| 21. März 2024 | 3,6900 | 4,0000 | 3,6900 | 3,7800 | 3,7800 | 50.173 |
| 20. März 2024 | 3,5600 | 3,6900 | 3,5500 | 3,6900 | 3,6900 | 8.714 |
| 19. März 2024 | 3,4300 | 3,7000 | 3,4000 | 3,5800 | 3,5800 | 73.288 |
| 18. März 2024 | 3,3700 | 3,4400 | 3,3600 | 3,4400 | 3,4400 | 9.448 |
| 15. März 2024 | 3,4700 | 3,4700 | 3,3700 | 3,3900 | 3,3900 | 506 |
| 14. März 2024 | 3,3700 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 4.798 |
| 13. März 2024 | 3,3400 | 3,3400 | 3,3100 | 3,3100 | 3,3100 | 2.463 |
| 12. März 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4800 | 3,4800 | 30.212 |
| 11. März 2024 | 3,2400 | 3,2500 | 3,2400 | 3,2500 | 3,2500 | 9.861 |
| 08. März 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 371 |
| 07. März 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2200 | 3,2200 | 38.808 |
| 06. März 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | 42.618 |
| 05. März 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,1000 | 25.024 |
| 04. März 2024 | 2,9000 | 3,0200 | 2,8900 | 3,0200 | 3,0200 | 11.741 |
| 01. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 29. Feb. 2024 | 2,9000 | 2,9000 | 2,8900 | 2,9000 | 2,9000 | 17.447 |
| 28. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.403 |
| 27. Feb. 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 11.725 |
| 26. Feb. 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 14.625 |
| 23. Feb. 2024 | 2,9200 | 2,9200 | 2,9100 | 2,9100 | 2,9100 | 8.740 |
| 22. Feb. 2024 | 2,9500 | 2,9500 | 2,9300 | 2,9300 | 2,9300 | 2.410 |
| 21. Feb. 2024 | 2,9200 | 2,9300 | 2,9200 | 2,9200 | 2,9200 | 5.985 |
| 20. Feb. 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 2.671 |
| 19. Feb. 2024 | 2,9200 | 2,9300 | 2,9200 | 2,9200 | 2,9200 | 8.528 |
| 16. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.277 |
| 15. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.536 |
| 14. Feb. 2024 | 2,9200 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 8.674 |
| 13. Feb. 2024 | 2,9600 | 2,9900 | 2,9200 | 2,9200 | 2,9200 | 3.469 |
| 12. Feb. 2024 | 2,9900 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 7.602 |
| 09. Feb. 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 2.870 |
| 08. Feb. 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 24.323 |
| 07. Feb. 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8800 | 2,8800 | 20.920 |
| 06. Feb. 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2.522 |
| 05. Feb. 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9000 | 2,9000 | 9.132 |
| 02. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 12.901 |
| 01. Feb. 2024 | 2,9500 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 21.127 |
| 31. Jan. 2024 | 2,9400 | 3,0100 | 2,9200 | 2,9500 | 2,9500 | 10.664 |
| 30. Jan. 2024 | 2,9200 | 3,0100 | 2,9200 | 3,0100 | 3,0100 | 14.154 |
| 29. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 25. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 24. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.895 |
| 22. Jan. 2024 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 383 |
| 19. Jan. 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 5 |
| 18. Jan. 2024 | 2,9000 | 2,9800 | 2,9000 | 2,9300 | 2,9300 | 2.895 |
| 17. Jan. 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 16. Jan. 2024 | 2,9600 | 3,0300 | 2,9600 | 3,0300 | 3,0300 | 27.874 |
| 15. Jan. 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8600 | 44 |
| 12. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 11. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 10. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.048 |
| 09. Jan. 2024 | 2,8600 | 2,9800 | 2,8600 | 2,8600 | 2,8600 | 13.138 |
| 08. Jan. 2024 | 2,8700 | 2,8700 | 2,8600 | 2,8600 | 2,8600 | 3.543 |
| 05. Jan. 2024 | 2,9300 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 3.871 |
| 04. Jan. 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | 200 |
| 03. Jan. 2024 | 2,9100 | 2,9500 | 2,9100 | 2,9500 | 2,9500 | 7.999 |
| 02. Jan. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 8.400 |
| 29. Dez. 2023 | 2,8600 | 2,9500 | 2,8600 | 2,9500 | 2,9500 | 4.446 |
| 28. Dez. 2023 | 2,8600 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 14.522 |
| 27. Dez. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
