Jetzt handeln
CAPRICORN METALS LTD
ISIN: AU000000CMM9 | WKN: A2AEH7
4,0200 €
+0,0100 +0,25 %
19.12. 23:00
Status: closed
Geld
3,9400 €
Stück: 514
Brief
4,1000 €
Stück: 514
Zeit | Kurs | Volumen | |
---|---|---|---|
06.12. 16:12:24.526 | 4,22 € | 20 | |
14.11. 07:44:54.357 | 3,68 € | 420 | |
08.11. 07:35:54.410 | 3,80 € | 600 | |
29.10. 08:08:42.733 | 3,88 € | 1.000 | |
27.08. 16:23:59.165 | 3,72 € | 100 | |
26.08. 17:02:17.169 | 3,54 € | 72 | |
21.08. 12:43:51.495 | 3,70 € | 1.350 | |
16.08. 16:29:22.878 | 3,54 € | 28 | |
01.08. 17:10:22.007 | 3,34 € | 40 | |
25.07. 15:39:46.218 | 3,16 € | 1.000 | |
12.07. 16:53:44.161 | 3,22 € | 687 | |
08.07. 11:11:02.280 | 3,16 € | 500 | |
05.07. 20:42:31.269 | 3,12 € | 119 | |
04.07. 08:30:58.215 | 3,04 € | 900 | |
04.07. 07:33:18.233 | 3,08 € | 1.100 | |
01.07. 16:11:40.129 | 3,00 € | 1.500 | |
01.07. 15:35:16.990 | 3,00 € | 900 | |
01.07. 07:37:23.719 | 3,00 € | 1.100 | |
27.06. 07:31:12.278 | 2,94 € | 1.000 | |
21.06. 14:10:41.738 | 3,02 € | 1.100 | |
21.06. 14:10:34.319 | 3,02 € | 900 | |
21.06. 14:10:28.336 | 3,02 € | 1.000 | |
21.06. 14:10:12.358 | 3,02 € | 1.000 | |
19.06. 07:32:04.080 | 2,94 € | 1.150 | |
18.06. 07:59:05.962 | 2,86 € | 1.050 | |
07.06. 07:34:29.388 | 2,92 € | 1.000 | |
28.05. 07:31:45.228 | 2,86 € | 1.095 | |
23.05. 20:16:17.935 | 2,88 € | 1.300 | |
23.05. 17:42:03.407 | 2,90 € | 1.000 | |
23.05. 17:35:55.233 | 2,90 € | 1.000 | |
20.05. 07:55:31.680 | 3,00 € | 1.250 | |
17.05. 16:59:45.354 | 2,88 € | 300 | |
10.05. 16:15:21.743 | 2,94 € | 5 | |
18.04. 07:52:07.443 | 3,14 € | 1.000 | |
15.04. 07:45:55.016 | 3,20 € | 198 | |
12.04. 18:43:53.281 | 3,02 € | 130 | |
08.04. 07:30:40.955 | 3,20 € | 1.000 | |
02.04. 07:34:10.244 | 3,18 € | 1.100 | |
27.03. 20:48:07.267 | 3,10 € | 1.050 | |
18.03. 08:07:24.465 | 2,94 € | 1.300 | |
18.03. 07:50:57.866 | 2,94 € | 800 | |
15.03. 17:44:58.867 | 2,88 € | 1.100 | |
13.03. 14:29:53.535 | 2,94 € | 1.100 | |
12.03. 07:30:08.322 | 3,06 € | 1.100 | |
07.03. 07:31:12.376 | 3,12 € | 1.090 | |
06.03. 15:53:17.311 | 3,10 € | 1.600 | |
05.03. 07:57:59.847 | 3,06 € | 1.000 | |
05.03. 07:55:02.928 | 3,06 € | 1.100 | |
29.02. 16:40:30.411 | 2,78 € | 2 | |
27.02. 17:04:19.378 | 2,92 € | 2 | |
16.02. 16:14:12.967 | 2,70 € | 2 | |
09.02. 12:54:52.039 | 2,58 € | 1.300 | |
07.02. 07:33:10.669 | 2,62 € | 1.300 | |
06.02. 16:30:47.194 | 2,62 € | 1.200 | |
02.02. 15:00:39.449 | 2,78 € | 1.250 | |
23.01. 16:09:03.569 | 2,60 € | 848 | |
11.01. 18:13:28.146 | 2,76 € | 350 | |
11.01. 15:44:51.370 | 2,78 € | 5 | |
21.12. 13:48:46.302 | 2,86 € | 2.500 | |
19.12. 16:21:51.082 | 2,80 € | 1.170 | |
15.12. 12:46:18.441 | 2,82 € | 360 | |
15.12. 11:38:17.498 | 2,82 € | 275 | |
14.12. 12:48:34.025 | 2,78 € | 2.000 | |
13.12. 20:30:21.352 | 2,62 € | 1.900 | |
07.12. 07:35:21.888 | 2,62 € | 1.200 | |
06.12. 07:37:31.867 | 2,68 € | 1.200 | |
29.11. 07:30:38.130 | 2,88 € | 1.150 | |
17.11. 07:49:14.244 | 2,72 € | 700 | |
09.11. 07:30:43.362 | 2,78 € | 1.200 | |
08.11. 07:31:23.364 | 2,80 € | 2.200 | |
07.11. 15:42:30.518 | 2,90 € | 2.200 | |
07.11. 10:15:58.688 | 2,86 € | 500 | |
06.11. 07:30:08.968 | 2,90 € | 1.030 | |
03.11. 17:05:37.062 | 2,82 € | 352 | |
16.10. 07:30:33.544 | 2,66 € | 1.300 | |
13.10. 13:53:26.357 | 2,58 € | 510 | |
13.10. 07:33:25.664 | 2,58 € | 1.190 | |
10.10. 07:30:33.311 | 2,64 € | 1.300 | |
09.10. 07:56:58.059 | 2,60 € | 700 | |
09.10. 07:30:43.601 | 2,58 € | 1.300 | |
06.10. 15:26:28.414 | 2,48 € | 2.000 | |
06.10. 07:49:38.360 | 2,46 € | 300 | |
06.10. 07:30:27.222 | 2,46 € | 1.400 | |
05.10. 07:39:01.184 | 2,48 € | 300 | |
03.10. 07:30:14.091 | 2,38 € | 1.400 | |
02.10. 16:46:27.224 | 2,46 € | 1.800 | |
02.10. 07:32:56.640 | 2,48 € | 300 | |
29.09. 16:23:56.013 | 2,46 € | 700 | |
29.09. 15:37:37.114 | 2,46 € | 1.400 | |
27.09. 15:54:30.788 | 2,42 € | 1.480 | |
31.08. 07:56:13.481 | 2,68 € | 700 | |
30.08. 22:33:30.311 | 2,60 € | 700 | |
30.08. 21:48:25.597 | 2,60 € | 1.300 | |
24.08. 13:18:10.930 | 2,48 € | 1.700 | |
24.08. 13:17:21.972 | 2,48 € | 400 | |
24.08. 07:30:10.414 | 2,50 € | 1.400 | |
23.08. 14:50:24.768 | 2,44 € | 900 | |
22.08. 18:21:56.205 | 2,42 € | 2.100 | |
21.08. 07:44:38.604 | 2,34 € | 1.000 | |
18.08. 07:59:02.402 | 2,34 € | 500 | |
18.08. 07:30:16.743 | 2,36 € | 1.500 | |
17.08. 07:36:52.773 | 2,32 € | 600 | |
17.08. 07:33:44.766 | 2,32 € | 1.400 | |
16.08. 07:59:43.194 | 2,44 € | 800 | |
16.08. 07:30:38.407 | 2,46 € | 1.200 | |
10.08. 18:36:20.685 | 2,46 € | 2.000 | |
09.08. 07:59:52.579 | 2,44 € | 1.400 | |
03.08. 07:36:05.277 | 2,54 € | 200 | |
03.08. 07:30:41.226 | 2,54 € | 1.200 | |
01.08. 07:33:40.670 | 2,70 € | 1.000 | |
28.07. 07:32:20.840 | 2,70 € | 1.000 | |
27.07. 15:02:45.836 | 2,98 € | 680 | |
25.07. 12:03:34.210 | 2,94 € | 1.754 | |
24.07. 12:00:01.580 | 2,88 € | 2.500 | |
20.07. 07:30:19.633 | 2,86 € | 1.000 | |
19.07. 07:30:16.854 | 2,86 € | 1.000 | |
17.07. 15:51:47.095 | 2,86 € | 300 | |
17.07. 14:09:34.777 | 2,86 € | 1.700 | |
17.07. 12:28:01.556 | 2,86 € | 200 | |
13.07. 07:30:48.287 | 2,88 € | 1.100 | |
11.07. 07:56:53.408 | 2,66 € | 1.000 | |
11.07. 07:30:18.308 | 2,66 € | 1.000 | |
07.07. 07:45:48.807 | 2,48 € | 700 | |
07.07. 07:30:18.696 | 2,48 € | 1.300 | |
03.07. 07:30:50.228 | 2,52 € | 1.300 | |
30.06. 18:33:06.643 | 2,50 € | 1.300 | |
29.06. 07:48:26.081 | 2,46 € | 600 | |
29.06. 07:30:40.266 | 2,48 € | 1.400 | |
28.06. 07:47:22.585 | 2,46 € | 700 | |
28.06. 07:33:21.231 | 2,46 € | 1.300 | |
26.06. 07:30:56.625 | 2,58 € | 1.300 | |
23.06. 07:33:02.195 | 2,48 € | 1.300 | |
16.06. 07:31:12.538 | 2,66 € | 1.000 | |
15.06. 07:30:37.683 | 2,58 € | 1.000 | |
12.06. 08:40:24.724 | 2,82 € | 1.053 | |
05.06. 22:03:35.500 | 2,70 € | 500 | |
30.05. 07:31:03.678 | 2,60 € | 800 | |
30.05. 07:30:15.876 | 2,60 € | 1.200 | |
26.05. 07:31:41.579 | 2,48 € | 800 | |
25.05. 07:37:22.860 | 2,52 € | 1.200 | |
11.05. 07:52:47.440 | 2,62 € | 1.000 | |
11.05. 07:51:49.355 | 2,62 € | 1.000 | |
04.05. 07:46:31.293 | 2,68 € | 600 | |
04.05. 07:30:19.303 | 2,70 € | 1.200 | |
02.05. 21:47:48.002 | 2,70 € | 1.800 | |
27.04. 15:17:18.828 | 2,72 € | 1.000 | |
27.04. 13:44:53.748 | 2,80 € | 2.000 | |
27.04. 07:30:12.520 | 2,74 € | 1.000 | |
25.04. 09:50:07.492 | 2,72 € | 1.000 | |
24.04. 07:32:28.204 | 2,70 € | 1.000 | |
19.04. 07:33:43.291 | 2,88 € | 1.000 | |
18.04. 07:33:08.946 | 2,90 € | 1.000 | |
14.04. 07:31:14.634 | 3,00 € | 1.000 | |
13.04. 07:58:33.123 | 2,98 € | 1.000 | |
13.04. 07:30:24.206 | 2,98 € | 1.000 | |
12.04. 07:30:43.132 | 2,96 € | 1.000 | |
11.04. 07:41:01.078 | 2,90 € | 1.000 | |
06.04. 22:26:06.481 | 2,84 € | 1.000 | |
06.04. 12:37:46.394 | 2,94 € | 250 | |
05.04. 07:57:34.048 | 2,92 € | 1.000 | |
31.03. 22:17:12.885 | 2,886 € | 1.000 | |
27.03. 12:58:12.934 | 2,956 € | 400 | |
27.03. 07:35:04.801 | 2,896 € | 1.000 | |
23.03. 07:41:43.278 | 2,822 € | 1.000 | |
21.03. 07:49:35.988 | 2,898 € | 500 | |
20.03. 16:31:24.221 | 2,886 € | 500 | |
20.03. 07:52:27.182 | 2,922 € | 1.000 | |
20.03. 07:48:41.310 | 2,922 € | 1.000 | |
20.03. 07:32:03.742 | 2,924 € | 1.000 | |
17.03. 20:56:09.979 | 2,822 € | 500 | |
17.03. 18:37:39.274 | 2,812 € | 300 | |
17.03. 18:35:33.066 | 2,812 € | 1.700 | |
17.03. 08:10:15.215 | 2,732 € | 750 | |
17.03. 08:08:37.547 | 2,734 € | 1.500 | |
15.03. 20:56:39.293 | 2,858 € | 1.000 | |
13.03. 07:30:50.414 | 2,694 € | 1.000 | |
09.03. 15:49:34.643 | 2,386 € | 2.000 | |
07.03. 08:07:18.910 | 2,408 € | 1.100 | |
06.03. 07:34:31.212 | 2,484 € | 1.000 | |
06.03. 07:32:53.848 | 2,484 € | 1.000 | |
03.03. 07:55:12.366 | 2,48 € | 1.000 | |
02.03. 07:35:59.719 | 2,53 € | 1.000 | |
01.03. 07:32:21.531 | 2,466 € | 1.000 | |
28.02. 07:30:53.777 | 2,398 € | 1.000 | |
27.02. 07:35:54.210 | 2,312 € | 1.000 | |
24.02. 13:37:44.635 | 2,316 € | 300 | |
24.02. 07:37:11.889 | 2,394 € | 1.000 | |
21.02. 07:40:06.938 | 2,554 € | 1.000 | |
15.02. 07:41:01.851 | 2,602 € | 1.000 | |
14.02. 07:41:33.001 | 2,668 € | 1.000 | |
10.02. 07:33:17.734 | 2,658 € | 1.000 | |
09.02. 08:08:17.057 | 2,734 € | 1.730 | |
07.02. 07:41:06.120 | 2,874 € | 1.000 | |
06.02. 21:56:29.611 | 2,89 € | 1.730 | |
02.02. 15:42:55.674 | 3,014 € | 1.000 | |
02.02. 11:33:57.428 | 3,00 € | 100 | |
02.02. 07:32:53.022 | 3,05 € | 800 | |
02.02. 07:30:18.524 | 3,05 € | 1.000 | |
01.02. 07:47:25.025 | 2,972 € | 1.000 | |
23.01. 07:31:52.089 | 3,094 € | 1.000 | |
18.01. 07:50:25.400 | 3,03 € | 1.000 | |
16.01. 07:31:07.290 | 3,296 € | 1.000 | |
12.01. 21:19:25.015 | 3,316 € | 300 | |
11.01. 07:32:50.635 | 3,244 € | 1.000 | |
09.01. 07:46:43.776 | 3,346 € | 1.000 | |
09.01. 07:32:09.796 | 3,344 € | 1.000 | |
06.01. 22:06:38.286 | 3,25 € | 500 | |
06.01. 18:25:58.129 | 3,262 € | 1.500 | |
05.01. 22:05:34.660 | 3,084 € | 900 | |
04.01. 07:30:45.089 | 3,114 € | 900 | |
02.01. 08:06:55.688 | 2,952 € | 450 | |
28.12. 21:48:29.754 | 2,902 € | 1.000 | |
28.12. 17:16:47.757 | 2,902 € | 1.000 | |
28.12. 07:30:35.247 | 2,926 € | 1.000 | |
27.12. 19:05:55.060 | 2,828 € | 350 | |
23.12. 18:48:39.740 | 2,87 € | 1.000 | |
23.12. 07:46:59.885 | 2,914 € | 1.000 | |
22.12. 07:45:28.199 | 2,996 € | 1.000 | |
21.12. 22:06:42.609 | 2,984 € | 1.000 | |
21.12. 17:43:40.109 | 3,034 € | 350 | |
21.12. 07:31:21.958 | 2,98 € | 1.000 | |
19.12. 07:33:32.888 | 2,86 € | 1.000 | |
16.12. 22:05:06.823 | 2,882 € | 1.000 | |
09.12. 22:10:35.382 | 2,952 € | 1.000 | |
09.12. 07:31:26.804 | 2,964 € | 1.000 | |
05.12. 15:54:34.480 | 3,112 € | 650 | |
02.12. 14:55:37.950 | 3,006 € | 496 | |
02.12. 07:53:28.898 | 3,092 € | 1.000 | |
02.12. 07:40:46.625 | 3,092 € | 1.000 | |
01.12. 16:27:41.396 | 2,806 € | 800 | |
01.12. 14:48:38.141 | 2,812 € | 1.000 | |
01.12. 07:32:58.641 | 2,858 € | 1.000 | |
30.11. 10:35:19.444 | 2,698 € | 1.000 | |
30.11. 07:55:20.771 | 2,71 € | 1.000 | |
29.11. 20:58:00.246 | 2,698 € | 1.000 | |
29.11. 17:24:22.890 | 2,66 € | 600 | |
25.11. 07:50:01.376 | 2,764 € | 800 | |
24.11. 07:34:46.246 | 2,804 € | 700 | |
22.11. 20:45:53.116 | 2,672 € | 1.550 | |
16.11. 07:34:53.314 | 2,702 € | 1.000 | |
11.11. 10:11:42.923 | 2,854 € | 1.550 | |
11.11. 09:49:42.225 | 2,854 € | 1.100 | |
11.11. 07:33:13.197 | 2,768 € | 1.000 | |
10.11. 22:36:44.428 | 2,772 € | 900 | |
10.11. 10:40:13.114 | 2,562 € | 1.180 | |
08.11. 16:55:32.405 | 2,454 € | 500 | |
07.11. 07:31:52.124 | 2,466 € | 1.200 | |
02.11. 22:21:29.304 | 2,228 € | 1.000 | |
02.11. 22:04:55.541 | 2,228 € | 1.000 | |
25.10. 22:09:34.982 | 2,108 € | 1.000 | |
11.10. 07:34:18.350 | 2,102 € | 1.000 | |
07.10. 22:06:42.423 | 2,376 € | 1.000 | |
06.10. 07:31:57.187 | 2,386 € | 1.000 | |
04.10. 18:18:30.671 | 2,326 € | 300 | |
04.10. 08:06:32.304 | 2,342 € | 1.000 | |
04.10. 07:31:15.571 | 2,27 € | 1.000 | |
03.10. 22:04:56.882 | 2,082 € | 1.000 | |
03.10. 21:25:37.486 | 2,016 € | 2.000 | |
28.09. 12:25:48.328 | 1,782 € | 500 | |
23.09. 18:22:46.728 | 1,904 € | 1.920 | |
23.09. 08:00:02.721 | 1,836 € | 1.600 | |
20.09. 10:34:04.621 | 1,881 € | 315 | |
09.09. 07:49:35.998 | 2,388 € | 1.000 | |
07.09. 22:19:09.579 | 2,362 € | 1.000 | |
05.09. 07:31:36.524 | 2,398 € | 250 | |
02.09. 22:57:41.073 | 2,366 € | 250 | |
29.08. 22:12:10.390 | 2,51 € | 1.000 | |
29.08. 10:30:55.865 | 2,426 € | 500 | |
26.08. 22:34:37.564 | 2,594 € | 1.000 | |
24.08. 07:31:09.646 | 2,684 € | 1.000 | |
23.08. 20:52:07.050 | 2,656 € | 200 | |
17.08. 19:10:49.624 | 2,71 € | 1.000 | |
16.08. 13:59:50.291 | 2,778 € | 360 | |
11.08. 07:56:26.004 | 2,902 € | 1.000 | |
05.08. 07:54:18.435 | 2,894 € | 1.000 | |
03.08. 07:50:33.216 | 2,792 € | 1.000 | |
02.08. 07:32:13.150 | 2,76 € | 1.000 | |
01.08. 15:08:23.244 | 2,786 € | 500 | |
01.08. 07:36:46.280 | 2,704 € | 1.000 | |
28.07. 22:08:32.540 | 2,60 € | 1.000 | |
28.07. 07:56:29.669 | 2,578 € | 1.000 | |
26.07. 07:34:41.144 | 2,34 € | 1.000 | |
25.07. 22:04:21.234 | 2,338 € | 1.000 | |
21.07. 22:15:58.589 | 2,242 € | 1.000 | |
19.07. 07:34:35.427 | 2,15 € | 1.000 | |
14.07. 16:10:51.597 | 2,072 € | 2.000 | |
14.07. 13:37:41.555 | 2,172 € | 600 | |
06.07. 07:58:16.726 | 2,134 € | 1.000 | |
06.07. 07:34:40.651 | 2,15 € | 1.000 | |
05.07. 16:35:18.412 | 2,136 € | 1.000 | |
30.06. 22:05:56.673 | 2,058 € | 1.000 | |
30.06. 22:01:03.883 | 2,058 € | 1.000 | |
25.06. 10:19:53.848 | 2,34 € | 1.000 | |
24.06. 22:28:49.926 | 2,34 € | 1.000 | |
23.06. 22:13:53.899 | 2,312 € | 1.000 | |
23.06. 22:07:06.174 | 2,312 € | 1.000 | |
21.06. 07:53:05.639 | 2,352 € | 1.000 | |
20.06. 07:42:52.910 | 2,338 € | 1.000 | |
17.06. 22:10:14.030 | 2,446 € | 600 | |
16.06. 07:30:58.975 | 2,374 € | 1.000 | |
10.06. 07:45:29.718 | 2,372 € | 1.000 | |
08.06. 07:31:47.732 | 2,504 € | 1.000 | |
07.06. 22:13:02.988 | 2,462 € | 1.000 | |
07.06. 07:41:06.004 | 2,458 € | 1.000 | |
07.06. 07:32:05.248 | 2,466 € | 1.000 | |
03.06. 21:12:26.821 | 2,492 € | 2.000 | |
03.06. 07:30:52.791 | 2,476 € | 900 | |
02.06. 22:23:14.279 | 2,426 € | 900 | |
02.06. 18:50:23.216 | 2,462 € | 2.000 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:57:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:54:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:51:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:48:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:45:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:42:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:39:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:36:00 | 514 | 3,94 € | 4,10 € | 514 |
19.12. 22:33:00 | 514 | 3,94 € | 4,10 € | 514 |
Stammdaten
WKN | A2AEH7 |
ISIN | AU000000CMM9 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,83 % |
Abstand 52W Hoch | 4,83 % |
Abstand 52W Tief | 68,98 % |
Vola 30 Tage | 12,90 % |
Vola 250 Tage | 37,38 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 4,140 | 0,000 | |
1 Monat | 3,970 | +4,282 | |
6 Monate | 2,970 | +39,394 | |
Lfd. Jahr | 2,880 | +43,750 | |
1 Jahr | 2,840 | +45,775 |