Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.098,69 -689,41 (-1,15%)
Atacama Copper Corporation (ACOP.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 108.710 |
| 25. Apr. 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 33.800 |
| 24. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.000 |
| 23. Apr. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 40.602 |
| 22. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.200 |
| 19. Apr. 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 5.662 |
| 18. Apr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 3.100 |
| 17. Apr. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 191.900 |
| 16. Apr. 2024 | 1,2200 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 46.100 |
| 15. Apr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 12.100 |
| 12. Apr. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 40.980 |
| 11. Apr. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 32.400 |
| 10. Apr. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 56.700 |
| 09. Apr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 77.900 |
| 08. Apr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 13.477 |
| 05. Apr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7.950 |
| 04. Apr. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 2.000 |
| 03. Apr. 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 71.600 |
| 02. Apr. 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 614.200 |
| 01. Apr. 2024 | 1,2400 | 1,3400 | 1,2000 | 1,3400 | 1,3400 | 1.165.351 |
| 28. März 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 622.150 |
| 27. März 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 16.624 |
| 26. März 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 389.067 |
| 25. März 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 638.751 |
| 22. März 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 39.941 |
| 21. März 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 38.695 |
| 20. März 2024 | 1,1700 | 1,4000 | 1,1700 | 1,3300 | 1,3300 | 286.008 |
| 19. März 2024 | 1,1100 | 1,1700 | 1,0900 | 1,1600 | 1,1600 | 1.160.600 |
| 18. März 2024 | 1,0500 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 161.190 |
| 15. März 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 426.521 |
| 14. März 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 290.300 |
| 13. März 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 382.700 |
| 12. März 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0400 | 1,0400 | 1.262.909 |
| 11. März 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 337.428 |
| 08. März 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 174.400 |
| 07. März 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 644.217 |
| 06. März 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 184.100 |
| 05. März 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 267.600 |
| 04. März 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 232.800 |
| 01. März 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 94.185 |
| 29. Feb. 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 607.900 |
| 28. Feb. 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 79.200 |
| 27. Feb. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 80.950 |
| 26. Feb. 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 158.320 |
| 23. Feb. 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 139.266 |
| 22. Feb. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 22.783 |
| 21. Feb. 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 116.233 |
| 20. Feb. 2024 | 1,1300 | 1,1300 | 1,0600 | 1,1200 | 1,1200 | 78.748 |
| 16. Feb. 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 38.903 |
| 15. Feb. 2024 | 1,1600 | 1,2000 | 1,0500 | 1,1200 | 1,1200 | 161.344 |
| 15. Feb. 2024 | 1:6 Aktiensplit | |||||
| 14. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 13. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 09. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 05. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 02. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 31. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 29. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 26. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 25. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 23. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 19. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 11. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 10. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 09. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 05. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 04. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 02. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 29. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 28. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 27. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 20. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 19. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 14. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 13. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 11. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 05. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
