Sinclair Gold Ltd SGC
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,24+0,01 (+0,41 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1,25 | +1,63 % | AUD 1,23 | AUD 1,25 | AUD 1,22 | 53,75K |
| 2026-10-01 | AUD 1,23 | +4,24 % | AUD 1,19 | AUD 1,23 | AUD 1,16 | 136,30K |
| 2026-09-30 | AUD 1,18 | -4,84 % | AUD 1,22 | AUD 1,25 | AUD 1,17 | 160,56K |
| 2026-09-29 | AUD 1,24 | +3,33 % | AUD 1,17 | AUD 1,24 | AUD 1,14 | 127,55K |
| 2026-09-28 | AUD 1,20 | -6,98 % | AUD 1,29 | AUD 1,29 | AUD 1,14 | 209,52K |
| 2026-09-25 | AUD 1,29 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,28 | 202,92K |
| 2026-09-24 | AUD 1,29 | -3,73 % | AUD 1,29 | AUD 1,33 | AUD 1,27 | 274,02K |
| 2026-09-23 | AUD 1,34 | -0,74 % | AUD 1,35 | AUD 1,36 | AUD 1,28 | 250,26K |
| 2026-09-22 | AUD 1,35 | +0,75 % | AUD 1,36 | AUD 1,38 | AUD 1,32 | 211,42K |
| 2026-09-21 | AUD 1,34 | +1,13 % | AUD 1,29 | AUD 1,36 | AUD 1,29 | 151,97K |
| 2026-09-18 | AUD 1,33 | +1,53 % | AUD 1,30 | AUD 1,35 | AUD 1,27 | 115,88K |
| 2026-09-17 | AUD 1,30 | +1,16 % | AUD 1,25 | AUD 1,36 | AUD 1,25 | 118,69K |
| 2026-09-16 | AUD 1,29 | -0,77 % | AUD 1,38 | AUD 1,38 | AUD 1,28 | 176,36K |
| 2026-09-15 | AUD 1,30 | -3,35 % | AUD 1,35 | AUD 1,37 | AUD 1,29 | 184,30K |
| 2026-09-14 | AUD 1,35 | +0,37 % | AUD 1,48 | AUD 1,50 | AUD 1,28 | 694,69K |
| 2026-09-11 | AUD 1,34 | -1,47 % | AUD 1,34 | AUD 1,34 | AUD 1,27 | 57,01K |
| 2026-09-10 | AUD 1,36 | -4,56 % | AUD 1,40 | AUD 1,43 | AUD 1,34 | 168,84K |
| 2026-09-09 | AUD 1,42 | +5,56 % | AUD 1,39 | AUD 1,43 | AUD 1,39 | 37,86K |
| 2026-09-08 | AUD 1,35 | +0,37 % | AUD 1,35 | AUD 1,43 | AUD 1,35 | 81,35K |
| 2026-09-07 | AUD 1,35 | -4,61 % | AUD 1,40 | AUD 1,40 | AUD 1,30 | 288,45K |
| 2026-09-04 | AUD 1,41 | +8,46 % | AUD 1,30 | AUD 1,41 | AUD 1,26 | 72,33K |
| 2026-09-03 | AUD 1,30 | +2,77 % | AUD 1,30 | AUD 1,30 | AUD 1,26 | 26,20K |
| 2026-09-02 | AUD 1,26 | -5,95 % | AUD 1,35 | AUD 1,35 | AUD 1,22 | 151,05K |
| 2026-09-01 | AUD 1,35 | +3,46 % | AUD 1,30 | AUD 1,35 | AUD 1,30 | 63,89K |
| 2026-08-31 | AUD 1,30 | -5,80 % | AUD 1,38 | AUD 1,38 | AUD 1,28 | 81,89K |
| 2026-08-28 | AUD 1,38 | -3,83 % | AUD 1,43 | AUD 1,43 | AUD 1,38 | 262,51K |
| 2026-08-27 | AUD 1,43 | +1,06 % | AUD 1,43 | AUD 1,43 | AUD 1,38 | 231,98K |
| 2026-08-26 | AUD 1,42 | -0,35 % | AUD 1,43 | AUD 1,44 | AUD 1,40 | 241,63K |
| 2026-08-25 | AUD 1,42 | +2,52 % | AUD 1,39 | AUD 1,44 | AUD 1,39 | 237,72K |
| 2026-08-24 | AUD 1,39 | +6,92 % | AUD 1,38 | AUD 1,44 | AUD 1,36 | 91,81K |
| 2026-08-21 | AUD 1,30 | -7,14 % | AUD 1,36 | AUD 1,38 | AUD 1,30 | 21,48K |
| 2026-08-20 | AUD 1,40 | +7,28 % | AUD 1,35 | AUD 1,41 | AUD 1,32 | 660,60K |
| 2026-08-19 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,30 | 0 |
| 2026-08-18 | AUD 1,30 | -2,25 % | AUD 1,35 | AUD 1,36 | AUD 1,30 | 47,14K |
| 2026-08-17 | AUD 1,34 | +13,14 % | AUD 1,21 | AUD 1,35 | AUD 1,21 | 301,14K |
| 2026-08-14 | AUD 1,18 | -3,67 % | AUD 1,24 | AUD 1,25 | AUD 1,18 | 121,79K |
| 2026-08-13 | AUD 1,23 | -5,77 % | AUD 1,30 | AUD 1,32 | AUD 1,22 | 125,03K |
| 2026-08-12 | AUD 1,30 | -1,52 % | AUD 1,33 | AUD 1,33 | AUD 1,26 | 275,30K |
| 2026-08-11 | AUD 1,32 | +2,33 % | AUD 1,29 | AUD 1,38 | AUD 1,29 | 672,30K |
| 2026-08-10 | AUD 1,29 | -2,27 % | AUD 1,32 | AUD 1,33 | AUD 1,27 | 268,75K |
| 2026-08-07 | AUD 1,32 | +4,35 % | AUD 1,27 | AUD 1,32 | AUD 1,25 | 46,42K |
| 2026-08-06 | AUD 1,26 | +0,80 % | AUD 1,26 | AUD 1,29 | AUD 1,25 | 125,13K |
| 2026-08-05 | AUD 1,25 | +9,13 % | AUD 1,14 | AUD 1,26 | AUD 1,14 | 179,76K |
| 2026-08-04 | AUD 1,15 | +3,60 % | AUD 1,12 | AUD 1,16 | AUD 1,12 | 50,73K |
| 2026-08-03 | AUD 1,11 | -0,45 % | AUD 1,11 | AUD 1,17 | AUD 1,11 | 113,49K |
| 2026-07-31 | AUD 1,12 | +1,83 % | AUD 1,12 | AUD 1,13 | AUD 1,11 | 14,36K |
| 2026-07-30 | AUD 1,10 | -4,78 % | AUD 1,15 | AUD 1,15 | AUD 1,07 | 40,98K |
| 2026-07-29 | AUD 1,15 | +2,68 % | AUD 1,12 | AUD 1,15 | AUD 1,08 | 106,06K |
| 2026-07-28 | AUD 1,12 | -11,11 % | AUD 1,25 | AUD 1,25 | AUD 1,11 | 149,33K |
| 2026-07-27 | AUD 1,26 | +9,57 % | AUD 1,16 | AUD 1,27 | AUD 1,16 | 49,38K |
| 2026-07-24 | AUD 1,15 | -5,74 % | AUD 1,22 | AUD 1,22 | AUD 1,13 | 149,22K |
| 2026-07-23 | AUD 1,22 | +0,83 % | AUD 1,25 | AUD 1,25 | AUD 1,21 | 17,53K |
| 2026-07-22 | AUD 1,21 | -7,28 % | AUD 1,25 | AUD 1,26 | AUD 1,20 | 94,78K |
| 2026-07-21 | AUD 1,30 | +4,40 % | AUD 1,22 | AUD 1,30 | AUD 1,22 | 87,97K |
| 2026-07-20 | AUD 1,25 | -8,76 % | AUD 1,35 | AUD 1,37 | AUD 1,23 | 75,84K |
| 2026-07-17 | AUD 1,37 | 0,00 % | AUD 1,31 | AUD 1,38 | AUD 1,31 | 97,36K |
| 2026-07-16 | AUD 1,37 | 0,00 % | AUD 1,30 | AUD 1,37 | AUD 1,30 | 21,92K |
| 2026-07-15 | AUD 1,37 | +0,74 % | AUD 1,40 | AUD 1,40 | AUD 1,35 | 84,04K |
| 2026-07-14 | AUD 1,36 | -5,56 % | AUD 1,44 | AUD 1,44 | AUD 1,34 | 87,90K |
| 2026-07-13 | AUD 1,44 | +2,86 % | AUD 1,40 | AUD 1,44 | AUD 1,33 | 99,03K |
| 2026-07-10 | AUD 1,40 | +2,94 % | AUD 1,40 | AUD 1,45 | AUD 1,38 | 245,15K |
| 2026-07-09 | AUD 1,36 | +3,03 % | AUD 1,34 | AUD 1,37 | AUD 1,33 | 82,01K |
| 2026-07-08 | AUD 1,32 | -2,94 % | AUD 1,33 | AUD 1,35 | AUD 1,32 | 38,46K |
| 2026-07-07 | AUD 1,36 | -0,73 % | AUD 1,37 | AUD 1,39 | AUD 1,36 | 150,21K |
| 2026-07-06 | AUD 1,37 | -4,53 % | AUD 1,40 | AUD 1,45 | AUD 1,36 | 290,79K |
| 2026-07-03 | AUD 1,43 | -5,59 % | AUD 1,51 | AUD 1,51 | AUD 1,40 | 46,41K |
| 2026-07-02 | AUD 1,52 | +12,18 % | AUD 1,37 | AUD 1,52 | AUD 1,37 | 350,87K |
| 2026-07-01 | AUD 1,36 | 0,00 % | AUD 1,36 | AUD 1,37 | AUD 1,32 | 18,44K |
| 2026-06-30 | AUD 1,36 | +2,65 % | AUD 1,32 | AUD 1,39 | AUD 1,32 | 158,67K |
| 2026-06-29 | AUD 1,32 | +6,45 % | AUD 1,26 | AUD 1,36 | AUD 1,23 | 189,84K |
| 2026-06-26 | AUD 1,24 | -3,12 % | AUD 1,23 | AUD 1,28 | AUD 1,23 | 164,30K |
| 2026-06-25 | AUD 1,28 | -1,92 % | AUD 1,28 | AUD 1,28 | AUD 1,22 | 143,20K |
| 2026-06-24 | AUD 1,30 | -2,25 % | AUD 1,34 | AUD 1,37 | AUD 1,30 | 118,00K |
| 2026-06-23 | AUD 1,34 | -6,32 % | AUD 1,42 | AUD 1,42 | AUD 1,30 | 307,21K |
| 2026-06-22 | AUD 1,42 | -1,04 % | AUD 1,44 | AUD 1,45 | AUD 1,39 | 209,48K |
| 2026-06-19 | AUD 1,44 | +0,70 % | AUD 1,44 | AUD 1,44 | AUD 1,38 | 109,06K |
| 2026-06-18 | AUD 1,43 | -4,67 % | AUD 1,47 | AUD 1,50 | AUD 1,40 | 158,20K |
| 2026-06-17 | AUD 1,50 | +5,26 % | AUD 1,43 | AUD 1,54 | AUD 1,43 | 267,62K |
| 2026-06-16 | AUD 1,42 | -5,94 % | AUD 1,50 | AUD 1,50 | AUD 1,41 | 71,25K |
| 2026-06-15 | AUD 1,51 | +7,45 % | AUD 1,49 | AUD 1,55 | AUD 1,48 | 387,45K |
| 2026-06-12 | AUD 1,41 | -6,00 % | AUD 1,45 | AUD 1,50 | AUD 1,40 | 40,75K |
| 2026-06-11 | AUD 1,50 | +5,63 % | AUD 1,41 | AUD 1,52 | AUD 1,35 | 275,12K |
| 2026-06-10 | AUD 1,42 | -14,97 % | AUD 1,55 | AUD 1,59 | AUD 1,40 | 385,68K |
| 2026-06-09 | AUD 1,67 | 0,00 % | AUD 1,67 | AUD 1,67 | AUD 1,67 | 0 |
| 2026-06-05 | AUD 1,67 | -6,44 % | AUD 1,83 | AUD 1,83 | AUD 1,58 | 55,67K |
| 2026-06-04 | AUD 1,78 | +5,00 % | AUD 1,64 | AUD 1,82 | AUD 1,64 | 154,87K |
| 2026-06-03 | AUD 1,70 | +8,97 % | AUD 1,57 | AUD 1,70 | AUD 1,52 | 64,02K |
| 2026-06-02 | AUD 1,56 | -4,88 % | AUD 1,65 | AUD 1,65 | AUD 1,54 | 30,47K |
| 2026-06-01 | AUD 1,64 | 0,00 % | AUD 1,59 | AUD 1,64 | AUD 1,55 | 29,85K |
| 2026-05-29 | AUD 1,64 | +9,33 % | AUD 1,55 | AUD 1,64 | AUD 1,53 | 108,17K |