Deutsche Märkte geschlossen

Zijin Mining Group Company Limited (ZIJMF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1130-0,0070 (-0,62%)
Börsenschluss: 12:39PM EDT
Zeitraum:
07. Aug. 2021 - 07. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Aug. 20221,12001,12001,11001,11001,11003.700
04. Aug. 20221,12001,12001,12001,12001,1200-
03. Aug. 20221,11001,12001,11001,12001,12003.300
02. Aug. 20221,07001,09001,07001,09001,090025.800
01. Aug. 20221,14001,14001,08001,11001,110033.800
29. Juli 20221,19001,19001,19001,19001,1900-
28. Juli 20221,16001,19001,16001,19001,190011.300
27. Juli 20221,13001,13001,13001,13001,1300200
26. Juli 20221,13001,13001,13001,13001,13001.200
25. Juli 20221,10001,10001,10001,10001,10006.900
22. Juli 20221,11001,11001,11001,11001,1100-
21. Juli 20221,07001,11001,07001,11001,11005.600
20. Juli 20221,14001,14001,14001,14001,140024.400
19. Juli 20221,14001,14001,14001,14001,1400400
18. Juli 20221,10001,12001,10001,10001,10009.400
15. Juli 20221,02001,07001,02001,07001,07001.055.100
14. Juli 20221,09001,09001,05001,05001,05008.000
13. Juli 20221,14001,15001,14001,15001,150011.900
12. Juli 20221,18001,18001,18001,18001,1800-
11. Juli 20221,18001,18001,18001,18001,1800-
08. Juli 20221,18001,18001,18001,18001,1800-
07. Juli 20221,13001,18001,10001,18001,180017.500
06. Juli 20221,12001,16001,12001,15001,150016.300
05. Juli 20221,22001,22001,22001,22001,2200-
01. Juli 20221,18001,22001,18001,22001,22006.100
30. Juni 20221,20001,20001,20001,20001,200010.000
29. Juni 20221,16001,16001,16001,16001,160026.200
28. Juni 20221,22001,22001,22001,22001,22002.200
27. Juni 20221,27001,28001,27001,28001,28005.000
24. Juni 20221,20001,20001,18001,18001,18001.700
23. Juni 20221,22001,22001,20001,21001,210016.800
22. Juni 20221,20001,20001,20001,20001,2000100
21. Juni 20221,22001,22001,22001,22001,22004.700
17. Juni 20221,32001,32001,32001,32001,3200300
16. Juni 20221,35001,35001,35001,35001,3500600
15. Juni 20221,30001,31001,29001,31001,31004.100
14. Juni 20221,36001,36001,33001,33001,33001.100
13. Juni 20221,30001,38001,28001,38001,380016.200
10. Juni 20221,33001,33001,33001,33001,33003.000
09. Juni 20221,39001,39001,39001,39001,3900400
08. Juni 20221,40001,40001,40001,40001,40002.600
07. Juni 20221,39001,39001,37001,37001,3700500
06. Juni 20221,39001,41001,39001,41001,410013.100
03. Juni 20221,34001,34001,34001,34001,3400-
02. Juni 20221,31001,34001,31001,34001,34003.600
01. Juni 20221,32001,32001,32001,32001,3200280.700
31. Mai 20221,36001,36001,32001,32001,320014.600
27. Mai 20221,31001,32001,30001,32001,320031.100
26. Mai 20221,33001,33001,32001,32001,3200400
25. Mai 20221,29001,29001,28001,28001,280011.500
24. Mai 20221,26001,26001,25001,25001,25006.000
23. Mai 20221,32001,33001,30001,30001,30009.800
20. Mai 20221,31001,32001,29001,29001,29007.500
19. Mai 20221,28001,28001,26001,26001,26002.500
19. Mai 20220.03 Dividende
18. Mai 20221,28001,28001,28001,28001,25004.600
17. Mai 20221,34001,34001,32001,32001,28911.400
16. Mai 20221,27001,27001,25001,27001,24022.700
13. Mai 20221,20001,20001,20001,20001,1719-
12. Mai 20221,21001,21001,20001,20001,17194.000
11. Mai 20221,26001,26001,24001,24001,210932.100
10. Mai 20221,26001,26001,21001,21001,18167.400
09. Mai 20221,32001,32001,26001,26001,230522.700
06. Mai 20221,36001,36001,33001,34001,30868.000
05. Mai 20221,38001,40001,38001,40001,367211.000
04. Mai 20221,44001,44001,42001,42001,38671.100
03. Mai 20221,42001,45001,36001,42001,386712.700
02. Mai 20221,45001,45001,42001,45001,41604.100
29. Apr. 20221,45001,45001,45001,45001,41605.300
28. Apr. 20221,46001,50001,46001,50001,46484.200
27. Apr. 20221,41001,42001,41001,42001,386738.100
26. Apr. 20221,42001,42001,34001,34001,30866.900
25. Apr. 20221,48001,48001,42001,42001,386733.900
22. Apr. 20221,57001,57001,57001,57001,53322.000
21. Apr. 20221,56001,56001,49001,49001,455112.300
20. Apr. 20221,62001,63001,58001,60001,562554.100
19. Apr. 20221,75001,77001,75001,77001,728517.300
18. Apr. 20221,75001,75001,73001,74001,699213.600
14. Apr. 20221,74001,76001,74001,76001,71886.900
13. Apr. 20221,71001,78001,70001,73001,689548.900
12. Apr. 20221,60001,62001,60001,62001,58208.100
11. Apr. 20221,69001,69001,61001,61001,572321.200
08. Apr. 20221,66001,66001,61001,64001,601633.200
07. Apr. 20221,59001,60001,57001,57001,53328.900
06. Apr. 20221,60001,61001,60001,61001,57233.300
05. Apr. 20221,61001,61001,61001,61001,5723-
04. Apr. 20221,60001,63001,58001,61001,572360.000
01. Apr. 20221,57001,59001,57001,58001,54307.600
31. März 20221,53001,53001,53001,53001,4941-
30. März 20221,53001,53001,53001,53001,49412.000
29. März 20221,55001,55001,55001,55001,513717.000
28. März 20221,54001,54001,52001,52001,484437.300
25. März 20221,52001,55001,52001,55001,513794.000
24. März 20221,52001,54001,52001,54001,50394.400
23. März 20221,48001,48001,48001,48001,445311.000
22. März 20221,47001,47001,46001,46001,425817.400
21. März 20221,43001,43001,42001,42001,386716.500
18. März 20221,44001,44001,43001,43001,39651.000
17. März 20221,41001,42001,37001,42001,38674.000
16. März 20221,29001,32001,29001,31001,279337.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...