Deutsche Märkte öffnen in 6 Stunden 18 Minuten

Zijin Mining Group Company Limited (ZIJMF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,2350-0,0450 (-3,52%)
Börsenschluss: 3:54PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20211,28001,28001,21011,23501,23507.574
24. Sept. 20211,30001,30001,23001,28001,280025.400
23. Sept. 20211,32001,32001,30001,31001,31006.300
22. Sept. 20211,29001,34001,29001,34001,340057.000
21. Sept. 20211,30001,31001,30001,31001,31008.000
20. Sept. 20211,32001,32001,29001,30001,30005.200
17. Sept. 20211,41001,41001,35001,35001,350013.200
16. Sept. 20211,47001,47001,41001,41001,41006.600
15. Sept. 20211,55001,55001,55001,55001,55001.000
14. Sept. 20211,58001,58001,58001,58001,5800-
13. Sept. 20211,55001,60001,55001,58001,580025.800
10. Sept. 20211,53001,53001,50001,53001,530027.200
09. Sept. 20211,42001,44001,41001,41001,410024.000
08. Sept. 20211,41001,41001,41001,41001,4100-
07. Sept. 20211,38001,43001,38001,41001,410037.200
03. Sept. 20211,38001,43001,38001,43001,430016.000
02. Sept. 20211,34001,38001,34001,34001,340023.700
01. Sept. 20211,39001,39001,39001,39001,39005.000
31. Aug. 20211,38001,45001,37001,45001,45008.700
30. Aug. 20211,37001,43001,37001,40001,400033.700
27. Aug. 20211,33001,33001,30001,30001,30004.500
26. Aug. 20211,28001,28001,28001,28001,28001.600
25. Aug. 20211,31001,33001,31001,31001,31004.700
24. Aug. 20211,31001,31001,31001,31001,3100200
23. Aug. 20211,28001,31001,28001,31001,310012.600
20. Aug. 20211,31001,31001,23001,24001,240072.200
19. Aug. 20211,32001,33001,32001,33001,330018.000
18. Aug. 20211,41001,44001,41001,41001,410030.400
17. Aug. 20211,42001,46001,41001,41001,41002.000
16. Aug. 20211,48001,48001,45001,48001,4800100.300
13. Aug. 20211,53001,53001,48001,53001,5300193.200
12. Aug. 20211,43001,43001,43001,43001,4300500
11. Aug. 20211,43001,43001,40001,42001,420032.000
10. Aug. 20211,42001,43001,38001,43001,43006.000
09. Aug. 20211,43001,43001,43001,43001,4300-
06. Aug. 20211,44001,44001,43001,43001,43002.000
05. Aug. 20211,45001,45001,39001,39001,39001.600
04. Aug. 20211,47001,47001,47001,47001,47002.000
03. Aug. 20211,45001,45001,42001,45001,450012.100
02. Aug. 20211,46001,50001,46001,46001,46003.800
30. Juli 20211,40001,40001,37001,37001,37006.600
29. Juli 20211,36001,40001,36001,40001,40008.500
28. Juli 20211,35001,35001,31001,35001,35004.600
27. Juli 20211,43001,43001,38001,40001,400025.400
26. Juli 20211,33001,34001,31001,34001,340022.900
23. Juli 20211,31001,34001,31001,34001,340017.700
22. Juli 20211,30001,34001,30001,30001,300018.300
21. Juli 20211,31001,31001,27001,31001,310013.800
20. Juli 20211,33001,33001,29001,30001,30009.500
19. Juli 20211,35001,35001,32001,33001,330039.600
16. Juli 20211,38001,38001,38001,38001,380084.500
15. Juli 20211,40001,40001,40001,40001,4000-
14. Juli 20211,40001,40001,40001,40001,4000200
13. Juli 20211,40001,40001,38001,38001,380030.800
12. Juli 20211,37001,41001,33001,40001,400046.100
09. Juli 20211,31001,38001,31001,37001,370035.700
08. Juli 20211,37001,37001,31001,31001,310035.400
07. Juli 20211,37001,37001,37001,37001,3700-
06. Juli 20211,38001,38001,37001,37001,37002.100
02. Juli 20211,36001,36001,34001,36001,360022.200
01. Juli 20211,30001,30001,30001,30001,3000-
30. Juni 20211,35001,35001,30001,30001,300018.000
29. Juni 20211,29001,34001,29001,31001,3100152.300
28. Juni 20211,35001,39001,32001,32001,32004.300
25. Juni 20211,40001,41001,36001,41001,410050.400
24. Juni 20211,30001,30001,30001,30001,300010.000
23. Juni 20211,32001,32001,30001,30001,30007.600
22. Juni 20211,31001,31001,31001,31001,31001.000
21. Juni 20211,32001,32001,27001,32001,32006.800
18. Juni 20211,25001,27001,25001,27001,270014.500
17. Juni 20211,28001,29001,25001,25001,250049.400
16. Juni 20211,33001,33001,28001,28001,280046.600
15. Juni 20211,42001,44001,38001,38001,380014.200
14. Juni 20211,52001,52001,44001,50001,500014.400
11. Juni 20211,44001,46001,44001,44001,440088.500
10. Juni 20211,50001,50001,45001,48001,48008.100
09. Juni 20211,45001,50001,44001,45001,450026.800
08. Juni 20211,45001,45001,42001,45001,45003.800
07. Juni 20211,49001,49001,48001,48001,48009.700
04. Juni 20211,50001,50001,45001,49001,490050.200
04. Juni 20210.019 Dividende
03. Juni 20211,49001,53001,47001,51001,491017.000
02. Juni 20211,51001,51001,51001,51001,49102.100
01. Juni 20211,54001,57001,54001,57001,55024.300
28. Mai 20211,53001,55001,53001,55001,53059.700
27. Mai 20211,57001,57001,52001,53001,510711.000
26. Mai 20211,50001,53001,50001,52001,500913.600
25. Mai 20211,47001,48001,44001,47001,451530.800
24. Mai 20211,43001,43001,41001,41001,392340.700
21. Mai 20211,52001,52001,46001,47001,451518.200
20. Mai 20211,57001,57001,47001,52001,500930.500
19. Mai 20211,60001,60001,57001,57001,55022.400
18. Mai 20211,57001,59001,53001,59001,570018.800
17. Mai 20211,64001,64001,56001,59001,57006.900
14. Mai 20211,51001,52001,51001,51001,491010.100
13. Mai 20211,53001,53001,50001,51001,491014.500
12. Mai 20211,58001,65001,58001,60001,57993.100
11. Mai 20211,61001,67001,57001,57001,5502127.400
10. Mai 20211,67001,72001,67001,72001,698423.500
07. Mai 20211,59001,62001,58001,60001,579949.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...