Korvest Ltd. KOV
ASX · Australien · Produzierendes Gewerbe
AUD 16,09+0,09 (+0,56 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 16,09 | +0,56 % | AUD 16,01 | AUD 16,11 | AUD 15,93 | 6,42K |
| 2026-10-01 | AUD 16,00 | -1,05 % | AUD 15,86 | AUD 16,12 | AUD 15,86 | 2,96K |
| 2026-09-30 | AUD 16,17 | +0,43 % | AUD 16,01 | AUD 16,17 | AUD 15,85 | 23,47K |
| 2026-09-29 | AUD 16,10 | -0,92 % | AUD 16,33 | AUD 16,33 | AUD 16,00 | 2,81K |
| 2026-09-28 | AUD 16,25 | -1,16 % | AUD 16,28 | AUD 16,39 | AUD 16,25 | 8,32K |
| 2026-09-25 | AUD 16,44 | -0,90 % | AUD 16,57 | AUD 16,57 | AUD 16,28 | 388 |
| 2026-09-24 | AUD 16,59 | -0,42 % | AUD 16,59 | AUD 16,59 | AUD 16,26 | 4,78K |
| 2026-09-23 | AUD 16,66 | +5,38 % | AUD 15,73 | AUD 16,66 | AUD 15,60 | 23,15K |
| 2026-09-22 | AUD 15,81 | -0,19 % | AUD 15,92 | AUD 16,22 | AUD 15,33 | 15,52K |
| 2026-09-21 | AUD 15,84 | -2,82 % | AUD 16,30 | AUD 16,74 | AUD 15,84 | 972 |
| 2026-09-18 | AUD 16,30 | -2,63 % | AUD 16,70 | AUD 16,71 | AUD 16,11 | 4,49K |
| 2026-09-17 | AUD 16,74 | -0,95 % | AUD 16,98 | AUD 16,98 | AUD 16,74 | 251 |
| 2026-09-16 | AUD 16,90 | +0,60 % | AUD 16,90 | AUD 17,50 | AUD 16,90 | 10,45K |
| 2026-09-15 | AUD 16,80 | +0,66 % | AUD 16,69 | AUD 17,10 | AUD 16,63 | 17,11K |
| 2026-09-14 | AUD 16,69 | +4,90 % | AUD 15,98 | AUD 16,69 | AUD 15,98 | 38,81K |
| 2026-09-11 | AUD 15,91 | +0,13 % | AUD 15,90 | AUD 15,95 | AUD 15,74 | 26,06K |
| 2026-09-10 | AUD 15,89 | +0,70 % | AUD 15,76 | AUD 15,96 | AUD 15,52 | 8,80K |
| 2026-09-09 | AUD 15,78 | -1,19 % | AUD 15,98 | AUD 15,98 | AUD 15,76 | 468 |
| 2026-09-08 | AUD 15,97 | +0,88 % | AUD 15,55 | AUD 15,97 | AUD 15,32 | 4,76K |
| 2026-09-07 | AUD 15,83 | -2,28 % | AUD 16,20 | AUD 16,20 | AUD 15,64 | 12,76K |
| 2026-09-04 | AUD 16,20 | -3,40 % | AUD 16,68 | AUD 17,00 | AUD 15,92 | 9,77K |
| 2026-09-03 | AUD 16,77 | -0,89 % | AUD 16,55 | AUD 16,77 | AUD 16,26 | 3,46K |
| 2026-09-02 | AUD 16,92 | +1,14 % | AUD 16,70 | AUD 16,92 | AUD 16,44 | 4,20K |
| 2026-09-01 | AUD 16,73 | -1,01 % | AUD 16,90 | AUD 17,18 | AUD 16,61 | 8,27K |
| 2026-08-31 | AUD 16,90 | +0,60 % | AUD 16,97 | AUD 17,14 | AUD 16,71 | 8,83K |
| 2026-08-28 | AUD 16,80 | -2,61 % | AUD 17,25 | AUD 17,25 | AUD 16,50 | 2,33K |
| 2026-08-27 | AUD 17,25 | -0,06 % | AUD 17,26 | AUD 17,54 | AUD 17,06 | 36,85K |
| 2026-08-26 | AUD 17,26 | 0,00 % | AUD 17,70 | AUD 17,70 | AUD 17,26 | 1,45K |
| 2026-08-25 | AUD 17,26 | -1,15 % | AUD 17,46 | AUD 17,69 | AUD 17,26 | 5,74K |
| 2026-08-24 | AUD 17,46 | -1,19 % | AUD 17,87 | AUD 17,87 | AUD 17,46 | 5,86K |
| 2026-08-21 | AUD 17,67 | +1,14 % | AUD 17,30 | AUD 17,75 | AUD 17,21 | 6,49K |
| 2026-08-20 | AUD 17,47 | +0,40 % | AUD 17,38 | AUD 17,57 | AUD 17,38 | 3,45K |
| 2026-08-19 | AUD 17,40 | -1,97 % | AUD 17,53 | AUD 17,60 | AUD 17,30 | 6,72K |
| 2026-08-18 | AUD 17,75 | +4,04 % | AUD 18,36 | AUD 18,36 | AUD 17,12 | 2,78K |
| 2026-08-17 | AUD 17,06 | -3,40 % | AUD 18,13 | AUD 18,13 | AUD 17,06 | 9,21K |
| 2026-08-14 | AUD 17,66 | -3,13 % | AUD 18,21 | AUD 18,37 | AUD 17,66 | 10,26K |
| 2026-08-13 | AUD 18,23 | -3,85 % | AUD 19,19 | AUD 19,19 | AUD 18,20 | 9,25K |
| 2026-08-12 | AUD 18,96 | +1,28 % | AUD 18,69 | AUD 19,20 | AUD 18,69 | 27,34K |
| 2026-08-11 | AUD 18,72 | -3,75 % | AUD 19,44 | AUD 19,44 | AUD 18,72 | 12,70K |
| 2026-08-10 | AUD 19,45 | +1,09 % | AUD 19,24 | AUD 19,45 | AUD 18,97 | 11,25K |
| 2026-08-07 | AUD 19,24 | +1,80 % | AUD 18,96 | AUD 19,33 | AUD 18,76 | 5,49K |
| 2026-08-06 | AUD 18,90 | -2,07 % | AUD 19,30 | AUD 19,30 | AUD 18,55 | 14,39K |
| 2026-08-05 | AUD 19,30 | +0,52 % | AUD 19,00 | AUD 19,50 | AUD 18,79 | 12,64K |
| 2026-08-04 | AUD 19,20 | +2,62 % | AUD 18,70 | AUD 19,20 | AUD 18,66 | 14,69K |
| 2026-08-03 | AUD 18,71 | +0,92 % | AUD 18,60 | AUD 19,01 | AUD 18,40 | 15,27K |
| 2026-07-31 | AUD 18,54 | +5,34 % | AUD 17,60 | AUD 18,54 | AUD 17,60 | 18,07K |
| 2026-07-30 | AUD 17,60 | +1,15 % | AUD 17,40 | AUD 17,62 | AUD 17,19 | 27,34K |
| 2026-07-29 | AUD 17,40 | +2,59 % | AUD 17,00 | AUD 17,40 | AUD 16,29 | 19,45K |
| 2026-07-28 | AUD 16,96 | +1,25 % | AUD 16,25 | AUD 16,96 | AUD 15,05 | 34,41K |
| 2026-07-27 | AUD 16,75 | -3,35 % | AUD 17,60 | AUD 17,60 | AUD 16,37 | 13,52K |
| 2026-07-24 | AUD 17,33 | -2,31 % | AUD 17,82 | AUD 17,82 | AUD 17,00 | 30,66K |
| 2026-07-23 | AUD 17,74 | +2,48 % | AUD 17,50 | AUD 17,99 | AUD 17,16 | 5,60K |
| 2026-07-22 | AUD 17,31 | +3,10 % | AUD 17,01 | AUD 17,36 | AUD 17,01 | 5,00K |
| 2026-07-21 | AUD 16,79 | -4,06 % | AUD 16,62 | AUD 17,05 | AUD 16,62 | 16,61K |
| 2026-07-20 | AUD 17,50 | +3,92 % | AUD 17,47 | AUD 17,75 | AUD 16,50 | 14,14K |
| 2026-07-17 | AUD 16,84 | -5,71 % | AUD 17,86 | AUD 18,00 | AUD 16,75 | 15,83K |
| 2026-07-16 | AUD 17,86 | +2,00 % | AUD 17,74 | AUD 17,86 | AUD 17,48 | 3,85K |
| 2026-07-15 | AUD 17,51 | +3,00 % | AUD 16,97 | AUD 17,63 | AUD 16,97 | 12,83K |
| 2026-07-14 | AUD 17,00 | -0,12 % | AUD 17,02 | AUD 17,08 | AUD 16,60 | 39,34K |
| 2026-07-13 | AUD 17,02 | -4,76 % | AUD 17,85 | AUD 17,85 | AUD 16,72 | 20,40K |
| 2026-07-10 | AUD 17,87 | +1,65 % | AUD 17,58 | AUD 17,87 | AUD 17,40 | 12,83K |
| 2026-07-09 | AUD 17,58 | -1,24 % | AUD 17,58 | AUD 17,80 | AUD 17,58 | 32,17K |
| 2026-07-08 | AUD 17,80 | -2,73 % | AUD 18,29 | AUD 18,90 | AUD 17,59 | 20,86K |
| 2026-07-07 | AUD 18,30 | +4,87 % | AUD 17,36 | AUD 18,31 | AUD 17,36 | 8,44K |
| 2026-07-06 | AUD 17,45 | -3,59 % | AUD 17,60 | AUD 17,70 | AUD 17,21 | 40,39K |
| 2026-07-03 | AUD 18,10 | +1,91 % | AUD 18,00 | AUD 18,17 | AUD 17,54 | 29,26K |
| 2026-07-02 | AUD 17,76 | -1,82 % | AUD 17,69 | AUD 18,10 | AUD 17,51 | 14,81K |
| 2026-07-01 | AUD 18,09 | -7,14 % | AUD 19,28 | AUD 19,28 | AUD 17,45 | 39,37K |
| 2026-06-30 | AUD 19,48 | -0,41 % | AUD 19,58 | AUD 19,58 | AUD 19,11 | 3,17K |
| 2026-06-29 | AUD 19,56 | -1,16 % | AUD 19,50 | AUD 19,93 | AUD 19,50 | 10,72K |
| 2026-06-26 | AUD 19,79 | -2,46 % | AUD 20,20 | AUD 20,34 | AUD 19,62 | 8,94K |
| 2026-06-25 | AUD 20,29 | -3,84 % | AUD 20,75 | AUD 21,16 | AUD 19,70 | 12,06K |
| 2026-06-24 | AUD 21,10 | -0,89 % | AUD 20,75 | AUD 21,16 | AUD 20,75 | 8,30K |
| 2026-06-23 | AUD 21,29 | -0,93 % | AUD 21,49 | AUD 21,49 | AUD 20,76 | 12,71K |
| 2026-06-22 | AUD 21,49 | +6,76 % | AUD 20,00 | AUD 21,49 | AUD 20,00 | 28,97K |
| 2026-06-19 | AUD 20,13 | +4,30 % | AUD 19,30 | AUD 20,17 | AUD 19,10 | 36,27K |
| 2026-06-18 | AUD 19,30 | +0,26 % | AUD 19,25 | AUD 19,41 | AUD 19,07 | 20,92K |
| 2026-06-17 | AUD 19,25 | 0,00 % | AUD 19,49 | AUD 19,49 | AUD 18,55 | 126,24K |
| 2026-06-16 | AUD 19,25 | +4,17 % | AUD 18,64 | AUD 19,40 | AUD 18,24 | 13,06K |
| 2026-06-15 | AUD 18,48 | +0,43 % | AUD 18,53 | AUD 18,88 | AUD 17,62 | 18,70K |
| 2026-06-12 | AUD 18,40 | -4,37 % | AUD 19,24 | AUD 19,63 | AUD 17,61 | 22,24K |
| 2026-06-11 | AUD 19,24 | -2,93 % | AUD 19,40 | AUD 19,40 | AUD 19,08 | 4,48K |
| 2026-06-10 | AUD 19,82 | -1,54 % | AUD 20,24 | AUD 20,24 | AUD 19,07 | 2,97K |
| 2026-06-09 | AUD 20,13 | -1,32 % | AUD 20,05 | AUD 20,24 | AUD 18,90 | 13,45K |
| 2026-06-05 | AUD 20,40 | +1,34 % | AUD 20,14 | AUD 20,49 | AUD 20,13 | 18,68K |
| 2026-06-04 | AUD 20,13 | +0,75 % | AUD 19,94 | AUD 20,25 | AUD 19,94 | 28,01K |
| 2026-06-03 | AUD 19,98 | -0,55 % | AUD 19,94 | AUD 20,58 | AUD 19,57 | 8,20K |
| 2026-06-02 | AUD 20,09 | +2,03 % | AUD 20,01 | AUD 20,47 | AUD 19,57 | 24,48K |
| 2026-06-01 | AUD 19,69 | +4,35 % | AUD 18,89 | AUD 21,15 | AUD 18,89 | 26,46K |
| 2026-05-29 | AUD 18,87 | +4,54 % | AUD 18,05 | AUD 19,20 | AUD 17,95 | 21,37K |