Deutsche Märkte öffnen in 7 Stunden 47 Minuten

Zijin Mining Group Company Limited (ZIJMF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,7200-0,0250 (-3,36%)
Börsenschluss: 3:40PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20200,74800,74800,70000,72000,7200109.249
21. Sept. 20200,79000,79000,70000,75000,750094.600
18. Sept. 20200,74000,76000,73000,75000,750046.700
17. Sept. 20200,68000,74000,68000,72000,720056.200
16. Sept. 20200,73000,77000,71000,73000,730051.500
15. Sept. 20200,79000,79000,71000,73000,7300141.900
14. Sept. 20200,72000,74000,72000,74000,7400101.200
11. Sept. 20200,72000,73000,69000,70000,7000159.900
10. Sept. 20200,67000,72000,67000,71000,7100192.500
09. Sept. 20200,69000,70000,66000,70000,7000339.000
08. Sept. 20200,75000,75000,67000,71000,7100210.800
04. Sept. 20200,73000,75000,73000,75000,7500336.300
03. Sept. 20200,80000,80000,73000,74000,7400132.700
02. Sept. 20200,77000,79000,74000,74000,7400260.000
01. Sept. 20200,74000,75000,72000,73000,7300593.800
31. Aug. 20200,73000,74000,69000,70000,70001.007.100
28. Aug. 20200,80000,83000,70000,71000,71003.791.700
27. Aug. 20200,70000,71000,67000,71000,71002.100
26. Aug. 20200,70000,70000,70000,70000,700020.600
25. Aug. 20200,72000,75000,68000,70000,700022.700
24. Aug. 20200,64000,66000,64000,66000,66008.300
21. Aug. 20200,66000,66000,61000,61000,61005.200
20. Aug. 20200,66000,66000,66000,66000,6600300
19. Aug. 20200,67000,67000,62000,62000,620036.300
18. Aug. 20200,61000,61000,61000,61000,6100-
17. Aug. 20200,59000,62000,59000,61000,61008.300
14. Aug. 20200,62000,62000,60000,60000,600021.100
13. Aug. 20200,58000,60000,58000,59000,590010.500
12. Aug. 20200,62000,62000,60000,60000,600047.000
11. Aug. 20200,69000,69000,62000,65000,6500131.300
10. Aug. 20200,69000,72000,69000,71000,71008.300
07. Aug. 20200,74000,74000,69000,69000,690036.200
06. Aug. 20200,72000,72000,68000,68000,6800542.600
05. Aug. 20200,63000,65000,62000,62000,620021.300
04. Aug. 20200,63000,63000,62000,62000,62002.100
03. Aug. 20200,63000,63000,63000,63000,63002.000
31. Juli 20200,62000,63000,62000,62000,620028.100
30. Juli 20200,56000,59000,56000,59000,59006.300
29. Juli 20200,61000,65000,58000,64000,640049.200
28. Juli 20200,65000,65000,61000,61000,610074.900
27. Juli 20200,63000,65000,63000,64000,640078.800
24. Juli 20200,62000,63000,62000,62000,620048.900
23. Juli 20200,63000,63000,62000,62000,62001.700
22. Juli 20200,63000,63000,63000,63000,63006.100
21. Juli 20200,64000,64000,60000,63000,630016.300
20. Juli 20200,61000,61000,57000,61000,61007.100
17. Juli 20200,57000,59000,57000,57000,570034.000
16. Juli 20200,57000,60000,57000,60000,600051.000
15. Juli 20200,62000,62000,61000,61000,61003.400
14. Juli 20200,62000,65000,62000,62000,62002.400
13. Juli 20200,65000,65000,61000,62000,620051.700
10. Juli 20200,64000,65000,62000,64000,640033.600
09. Juli 20200,59000,67000,59000,67000,670065.400
08. Juli 20200,58000,63000,58000,63000,630036.300
07. Juli 20200,56000,58000,54000,58000,580056.100
06. Juli 20200,54000,55000,53000,55000,550013.000
02. Juli 20200,49000,49000,44000,44000,44005.300
01. Juli 20200,50000,50000,46000,46000,46002.200
30. Juni 20200,47000,50000,47000,47000,47007.500
29. Juni 20200,48000,48000,41000,45000,450028.600
26. Juni 20200,45000,45000,45000,45000,450027.700
25. Juni 20200,41000,46000,41000,46000,46001.200
24. Juni 20200,50000,50000,42000,49000,490053.400
23. Juni 20200,45000,46000,42000,46000,46008.300
22. Juni 20200,41000,41000,41000,41000,4100714.400
19. Juni 20200,41000,46000,41000,44000,4400665.200
18. Juni 20200,42000,42000,42000,42000,42001.000.000
17. Juni 20200,42000,42000,42000,42000,4200973.800
16. Juni 20200,39000,45000,39000,45000,45001.200
16. Juni 20200.014 Dividende
15. Juni 20200,41000,45000,38000,45000,436013.100
12. Juni 20200,47000,47000,40000,47000,455431.000
11. Juni 20200,40000,40000,39000,39000,37794.100
10. Juni 20200,40000,41000,40000,41000,39729.400
09. Juni 20200,45000,45000,39000,40000,3876764.100
08. Juni 20200,41000,41000,39000,39000,37794.800
05. Juni 20200,40000,40000,40000,40000,3876-
04. Juni 20200,40000,40000,40000,40000,387630.300
03. Juni 20200,39000,41000,39000,40000,387630.800
02. Juni 20200,41000,41000,41000,41000,39721.900
01. Juni 20200,40000,41000,40000,41000,397258.900
29. Mai 20200,39000,42000,39000,42000,40695.000
28. Mai 20200,41000,42000,41000,42000,40691.086.600
27. Mai 20200,41000,41000,41000,41000,3972-
26. Mai 20200,41000,41000,41000,41000,3972700
22. Mai 20200,43000,43000,43000,43000,4166-
21. Mai 20200,45000,45000,40000,43000,41661.364.700
20. Mai 20200,45000,46000,41000,45000,43601.974.900
19. Mai 20200,41000,45000,41000,45000,43601.399.900
18. Mai 20200,39000,39000,39000,39000,3779-
15. Mai 20200,39000,39000,39000,39000,37794.500
14. Mai 20200,40000,42000,39000,40000,38767.000
13. Mai 20200,42000,42000,41000,41000,39727.000
12. Mai 20200,41000,41000,39000,39000,377929.700
11. Mai 20200,44000,44000,44000,44000,42631.000
08. Mai 20200,43000,43000,42000,42000,40692.800
07. Mai 20200,43000,43000,43000,43000,4166-
06. Mai 20200,43000,43000,43000,43000,4166-
05. Mai 20200,43000,43000,43000,43000,4166-
04. Mai 20200,43000,43000,43000,43000,4166-
*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