Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.443,02 +580,04 (+1,02%)
Tirupati Graphite plc (TGR.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 03:05PM BST
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 4,7500 | 5,0000 | 4,2500 | 4,6500 | 4,6500 | 294.033 |
| 27. Juni 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 26.300 |
| 26. Juni 2024 | 4,7500 | 5,0000 | 4,6100 | 4,7500 | 4,7500 | 158.521 |
| 25. Juni 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 76.248 |
| 24. Juni 2024 | 4,7500 | 4,6000 | 4,6000 | 4,7500 | 4,7500 | 31.510 |
| 21. Juni 2024 | 4,7500 | 5,0000 | 4,5500 | 4,7500 | 4,7500 | 251.438 |
| 20. Juni 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 179.065 |
| 19. Juni 2024 | 4,8500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 287.885 |
| 18. Juni 2024 | 5,0500 | 5,3000 | 4,5000 | 4,8500 | 4,8500 | 40.903 |
| 17. Juni 2024 | 5,1500 | 5,3000 | 5,0000 | 5,0500 | 5,0500 | 246.286 |
| 14. Juni 2024 | 5,1500 | 5,3000 | 5,0000 | 5,1500 | 5,1500 | 130.000 |
| 13. Juni 2024 | 5,2500 | 5,4000 | 5,0000 | 5,1500 | 5,1500 | 525.777 |
| 12. Juni 2024 | 4,7500 | 5,5000 | 4,7000 | 5,2500 | 5,2500 | 1.157.176 |
| 11. Juni 2024 | 6,1500 | 6,3000 | 4,7500 | 4,8000 | 4,8000 | 1.428.701 |
| 10. Juni 2024 | 6,2500 | 6,5000 | 6,0000 | 6,1500 | 6,1500 | 380.944 |
| 07. Juni 2024 | 6,2500 | 6,7500 | 6,0000 | 6,2500 | 6,2500 | 350.874 |
| 06. Juni 2024 | 6,0000 | 6,5000 | 5,5000 | 6,2500 | 6,2500 | 562.357 |
| 05. Juni 2024 | 6,2500 | 6,5000 | 5,8000 | 6,0000 | 6,0000 | 427.996 |
| 04. Juni 2024 | 7,5000 | 8,0000 | 6,0000 | 6,2000 | 6,2000 | 1.576.939 |
| 03. Juni 2024 | 7,5000 | 8,0000 | 7,1440 | 7,5000 | 7,5000 | 163.038 |
| 31. Mai 2024 | 6,7500 | 8,0000 | 6,5000 | 7,5000 | 7,5000 | 837.943 |
| 30. Mai 2024 | 7,2500 | 7,5000 | 6,5000 | 6,7500 | 6,7500 | 198.591 |
| 29. Mai 2024 | 6,2500 | 8,0000 | 6,0000 | 7,2500 | 7,2500 | 1.888.554 |
| 28. Mai 2024 | 7,5000 | 8,0000 | 5,6000 | 6,4000 | 6,4000 | 1.682.329 |
| 24. Mai 2024 | 6,7500 | 8,0000 | 6,5000 | 7,5000 | 7,5000 | 1.960.755 |
| 23. Mai 2024 | 5,2500 | 7,5000 | 5,0000 | 6,7500 | 6,7500 | 2.167.483 |
| 22. Mai 2024 | 5,2500 | 5,6200 | 5,0000 | 5,2500 | 5,2500 | 227.871 |
| 21. Mai 2024 | 5,1000 | 5,5000 | 5,0000 | 5,5000 | 5,5000 | 855.295 |
| 20. Mai 2024 | 4,9000 | 5,5000 | 4,8000 | 5,1000 | 5,1000 | 710.134 |
| 17. Mai 2024 | 3,7500 | 5,0000 | 3,6200 | 4,9000 | 4,9000 | 1.247.619 |
| 16. Mai 2024 | 4,0000 | 4,0000 | 3,5000 | 3,7200 | 3,7200 | 884.613 |
| 15. Mai 2024 | 4,2500 | 4,5000 | 3,8400 | 4,0200 | 4,0200 | 1.526.109 |
| 14. Mai 2024 | 4,5000 | 4,6750 | 4,0000 | 4,2000 | 4,2000 | 854.800 |
| 13. Mai 2024 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 889.909 |
| 10. Mai 2024 | 5,0000 | 5,0400 | 4,0000 | 4,5000 | 4,5000 | 3.743.492 |
| 09. Mai 2024 | 5,2500 | 5,5000 | 5,3600 | 5,2500 | 5,2500 | 64.777 |
| 08. Mai 2024 | 5,0000 | 5,5000 | 4,8300 | 5,2500 | 5,2500 | 487.290 |
| 07. Mai 2024 | 5,2500 | 5,5000 | 4,5500 | 5,3600 | 5,3600 | 583.081 |
| 03. Mai 2024 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 15.499 |
| 02. Mai 2024 | 5,2500 | 5,2140 | 5,0000 | 5,2500 | 5,2500 | 15.805 |
| 01. Mai 2024 | 5,2500 | 5,5000 | 4,8500 | 5,2500 | 5,2500 | 203.904 |
| 30. Apr. 2024 | 5,2500 | 5,5000 | 5,1250 | 5,2500 | 5,2500 | 72.817 |
| 29. Apr. 2024 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 112.439 |
| 26. Apr. 2024 | 5,7500 | 6,0000 | 5,1200 | 5,5000 | 5,5000 | 525.408 |
| 25. Apr. 2024 | 5,7500 | 6,3750 | 6,0000 | 5,7500 | 5,7500 | 437.626 |
| 24. Apr. 2024 | 5,7500 | 6,2500 | 5,5000 | 5,7500 | 5,7500 | 596.613 |
| 23. Apr. 2024 | 5,7500 | 6,0000 | 5,6000 | 5,6000 | 5,6000 | 113.898 |
| 22. Apr. 2024 | 5,7500 | 6,0000 | 5,7650 | 5,7500 | 5,7500 | 112.445 |
| 19. Apr. 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 22.174 |
| 18. Apr. 2024 | 5,7500 | 5,9450 | 5,7500 | 5,7500 | 5,7500 | 29.390 |
| 17. Apr. 2024 | 5,7500 | 5,8750 | 5,7340 | 5,7500 | 5,7500 | 96.685 |
| 16. Apr. 2024 | 5,7500 | 6,0000 | 5,6580 | 5,7500 | 5,7500 | 94.233 |
| 15. Apr. 2024 | 5,7500 | 6,0000 | 5,6260 | 5,7500 | 5,7500 | 175.532 |
| 12. Apr. 2024 | 5,7500 | 6,0000 | 5,6260 | 5,7500 | 5,7500 | 127.619 |
| 11. Apr. 2024 | 5,7500 | 6,0000 | 5,6200 | 5,7500 | 5,7500 | 95.015 |
| 10. Apr. 2024 | 5,7500 | 6,0000 | 5,6200 | 5,7500 | 5,7500 | 107.996 |
| 09. Apr. 2024 | 5,8500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 346.696 |
| 08. Apr. 2024 | 5,9000 | 6,0000 | 5,7550 | 5,8500 | 5,8500 | 462.040 |
| 05. Apr. 2024 | 5,7500 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 601.432 |
| 04. Apr. 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 142.124 |
| 03. Apr. 2024 | 5,6000 | 6,0420 | 5,5000 | 5,8000 | 5,8000 | 251.808 |
| 02. Apr. 2024 | 5,4000 | 5,9000 | 5,0000 | 5,6000 | 5,6000 | 223.772 |
| 28. März 2024 | 5,2500 | 5,8000 | 5,2000 | 5,4000 | 5,4000 | 461.987 |
| 27. März 2024 | 5,4000 | 5,6000 | 5,1500 | 5,2000 | 5,2000 | 246.347 |
| 26. März 2024 | 5,8500 | 5,8150 | 5,2500 | 5,4000 | 5,4000 | 878.306 |
| 25. März 2024 | 6,2500 | 6,5000 | 5,5540 | 5,9000 | 5,9000 | 590.533 |
| 22. März 2024 | 6,5000 | 6,5000 | 5,8000 | 6,2500 | 6,2500 | 1.082.280 |
| 21. März 2024 | 6,0000 | 7,0000 | 6,0000 | 6,4800 | 6,4800 | 1.838.408 |
| 20. März 2024 | 4,9000 | 6,5000 | 4,8000 | 6,2000 | 6,2000 | 4.096.716 |
| 19. März 2024 | 4,8500 | 5,0000 | 4,6880 | 4,9000 | 4,9000 | 1.620.889 |
| 18. März 2024 | 4,7500 | 5,5000 | 4,6350 | 4,8500 | 4,8500 | 5.237.836 |
| 15. März 2024 | 4,6500 | 4,6350 | 4,5000 | 4,6500 | 4,6500 | 93.923 |
| 14. März 2024 | 4,8000 | 4,8000 | 4,5000 | 4,6500 | 4,6500 | 280.188 |
| 13. März 2024 | 4,9500 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 299.497 |
| 12. März 2024 | 5,1000 | 5,2000 | 4,7450 | 4,9500 | 4,9500 | 907.935 |
| 11. März 2024 | 5,1500 | 5,5000 | 5,0000 | 5,1000 | 5,1000 | 440.537 |
| 08. März 2024 | 5,4500 | 5,5000 | 5,0000 | 5,1500 | 5,1500 | 895.924 |
| 07. März 2024 | 6,2500 | 6,5000 | 5,0000 | 5,4500 | 5,4500 | 7.104.777 |
| 06. März 2024 | 6,1500 | 6,3000 | 6,0000 | 6,1500 | 6,1500 | 87.372 |
| 05. März 2024 | 6,2000 | 6,3000 | 6,0050 | 6,1500 | 6,1500 | 170.104 |
| 04. März 2024 | 6,2500 | 6,5000 | 6,0000 | 6,2000 | 6,2000 | 496.413 |
| 01. März 2024 | 7,7500 | 8,0000 | 6,0000 | 6,2500 | 6,2500 | 3.406.265 |
| 29. Feb. 2024 | 8,5000 | 9,0000 | 7,5500 | 7,8000 | 7,8000 | 618.103 |
| 28. Feb. 2024 | 8,7500 | 8,7490 | 8,0000 | 8,5000 | 8,5000 | 204.580 |
| 27. Feb. 2024 | 8,7500 | 9,0000 | 8,5000 | 8,7500 | 8,7500 | 1.637.257 |
| 26. Feb. 2024 | 9,2500 | 9,0740 | 8,5000 | 8,7500 | 8,7500 | 340.866 |
| 23. Feb. 2024 | 9,2500 | 9,5000 | 8,7500 | 9,2500 | 9,2500 | 86.161 |
| 22. Feb. 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 15.820 |
| 21. Feb. 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 23.244 |
| 20. Feb. 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 22.263 |
| 19. Feb. 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 1.920.915 |
| 16. Feb. 2024 | 9,2500 | 9,2800 | 9,0000 | 9,2500 | 9,2500 | 471.313 |
| 15. Feb. 2024 | 9,2500 | 9,4000 | 9,1000 | 9,2500 | 9,2500 | 430.231 |
| 14. Feb. 2024 | 9,2500 | 9,5000 | 9,0000 | 9,1000 | 9,1000 | 170.102 |
| 13. Feb. 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 99.372 |
| 12. Feb. 2024 | 9,5000 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 2.166.343 |
| 09. Feb. 2024 | 9,7500 | 10,0000 | 9,0000 | 9,5000 | 9,5000 | 156.237 |
| 08. Feb. 2024 | 9,7500 | 10,0000 | 9,5000 | 9,7500 | 9,7500 | 97.985 |
| 07. Feb. 2024 | 9,7500 | 10,0000 | 9,5000 | 9,7500 | 9,7500 | 83.852 |
| 06. Feb. 2024 | 10,0000 | 10,5000 | 9,5000 | 9,7500 | 9,7500 | 189.256 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
