Deutsche Märkte schließen in 2 Stunden 1 Minuten

Volex plc (VLXGF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,54000,0000 (0,00%)
Ab 03:53PM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20243,54003,54003,54003,54003,5400-
26. März 20243,61003,61003,54003,54003,54003.500
25. März 20243,62003,62003,62003,62003,6200-
22. März 20243,62003,62003,62003,62003,6200-
21. März 20243,62003,62003,62003,62003,6200-
20. März 20243,62003,62003,62003,62003,6200-
19. März 20243,62003,62003,62003,62003,6200-
18. März 20243,62003,62003,62003,62003,6200-
15. März 20243,62003,62003,62003,62003,620013.500
14. März 20243,59003,59003,59003,59003,5900-
13. März 20243,59003,59003,59003,59003,5900-
12. März 20243,59003,59003,59003,59003,5900-
11. März 20243,59003,59003,59003,59003,59001.000
08. März 20243,61003,61003,61003,61003,6100-
07. März 20243,61003,61003,61003,61003,6100279.974
06. März 20243,60003,60003,60003,60003,6000-
05. März 20243,60003,60003,60003,60003,6000-
04. März 20243,60003,60003,60003,60003,6000116
01. März 20243,67503,67503,67503,67503,6750-
29. Feb. 20243,67503,67503,67503,67503,6750-
28. Feb. 20243,67503,67503,67503,67503,6750-
27. Feb. 20243,72003,72003,67503,67503,67502.250
26. Feb. 20243,74403,74403,74403,74403,7440-
23. Feb. 20243,74403,74403,74403,74403,7440-
22. Feb. 20243,74403,74403,74403,74403,7440100
21. Feb. 20243,87003,87003,87003,87003,8700-
20. Feb. 20243,87003,87003,87003,87003,87001.000
16. Feb. 20243,99003,99003,99003,99003,9900-
15. Feb. 20243,99003,99003,99003,99003,9900-
14. Feb. 20243,99003,99003,99003,99003,9900-
13. Feb. 20243,99003,99003,99003,99003,9900100
12. Feb. 20244,05504,05503,99003,99003,99004.000
09. Feb. 20244,00504,00504,00504,00504,0050-
08. Feb. 20244,00504,00504,00504,00504,00501.000
07. Feb. 20243,91003,91003,91003,91003,91001.100
06. Feb. 20243,92003,92003,92003,92003,9200-
05. Feb. 20243,92003,92003,92003,92003,9200-
02. Feb. 20243,92003,92003,92003,92003,9200-
01. Feb. 20243,92003,92003,92003,92003,9200-
31. Jan. 20243,92003,92003,92003,92003,9200-
30. Jan. 20243,92003,92003,92003,92003,9200-
29. Jan. 20244,00004,00003,92003,92003,92003.000
26. Jan. 20243,95003,95003,95003,95003,9500-
25. Jan. 20243,95003,95003,95003,95003,9500200
24. Jan. 20243,95003,95003,95003,95003,9500-
23. Jan. 20243,95003,95003,95003,95003,9500500
22. Jan. 20243,94503,94503,94503,94503,9450-
19. Jan. 20243,94503,94503,94503,94503,9450-
18. Jan. 20243,94503,94503,94503,94503,9450-
17. Jan. 20243,94503,94503,94503,94503,9450-
16. Jan. 20243,94503,94503,94503,94503,9450-
12. Jan. 20243,94503,94503,94503,94503,9450200
11. Jan. 20244,12004,12004,12004,12004,1200-
10. Jan. 20244,12004,12004,12004,12004,1200-
09. Jan. 20244,12004,12004,12004,12004,1200-
08. Jan. 20244,12004,12004,12004,12004,1200-
05. Jan. 20244,12004,12004,12004,12004,1200-
04. Jan. 20244,12004,12004,12004,12004,1200-
03. Jan. 20244,12004,12004,12004,12004,1200-
02. Jan. 20244,12004,12004,12004,12004,1200-
29. Dez. 20234,12004,12004,12004,12004,1200-
28. Dez. 20234,12004,12004,12004,12004,1200-
27. Dez. 20234,17504,17504,12004,12004,12003.000
26. Dez. 20234,12204,12204,12204,12204,1220-
22. Dez. 20234,12204,12204,12204,12204,1220-
21. Dez. 20234,12204,12204,12204,12204,1220-
20. Dez. 20234,12204,12204,12204,12204,1220-
19. Dez. 20234,12204,12204,12204,12204,1220-
18. Dez. 20234,12204,12204,12204,12204,1220100
15. Dez. 20233,94003,94003,94003,94003,9400-
14. Dez. 20233,94003,94003,94003,94003,9400250
13. Dez. 20233,80003,80003,80003,80003,8000-
12. Dez. 20233,80003,80003,80003,80003,8000-
11. Dez. 20233,80003,80003,80003,80003,8000115
08. Dez. 20233,82003,82003,82003,82003,8200-
07. Dez. 20233,82003,82003,82003,82003,8200-
06. Dez. 20233,82003,82003,82003,82003,8200-
05. Dez. 20233,82003,82003,82003,82003,8200-
04. Dez. 20233,82003,82003,82003,82003,8200-
01. Dez. 20233,82003,82003,82003,82003,82003.563
30. Nov. 20233,93003,93003,93003,93003,9300-
30. Nov. 20230.014 Dividende
29. Nov. 20233,93003,93003,93003,93003,9160-
28. Nov. 20233,93003,93003,93003,93003,9160-
27. Nov. 20233,93003,93003,93003,93003,91602.000
24. Nov. 20233,53503,53503,53503,53503,5224-
22. Nov. 20233,53503,53503,53503,53503,5224-
21. Nov. 20233,53503,53503,53503,53503,5224-
20. Nov. 20233,53503,53503,53503,53503,5224-
17. Nov. 20233,53503,53503,53503,53503,5224-
16. Nov. 20233,53503,53503,53503,53503,5224-
15. Nov. 20233,53503,53503,53503,53503,5224-
14. Nov. 20233,53503,53503,53503,53503,5224-
13. Nov. 20233,53503,53503,53503,53503,5224-
10. Nov. 20233,53503,53503,53503,53503,52241.500
09. Nov. 20233,50003,50003,50003,50003,4875-
08. Nov. 20233,50003,50003,50003,50003,4875-
07. Nov. 20233,50003,50003,50003,50003,4875-
06. Nov. 20233,50003,50003,50003,50003,4875-
03. Nov. 20233,50003,50003,50003,50003,4875-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...