Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.792,07 -211,52 (-0,53%) Bitcoin EUR
64.349,59 +3.476,48 (+5,71%) CMC Crypto 200
1.468,46 +114,05 (+8,42%) Nasdaq Compositive
16.784,65 +98,68 (+0,59%) S&P 500
5.305,95 +2,68 (+0,05%)
Condor Energies Inc. (CDR.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,9200 | 1,9900 | 1,7700 | 1,9900 | 1,9900 | 28.500 |
| 16. Mai 2024 | 2,0600 | 2,0600 | 1,8600 | 1,9000 | 1,9000 | 129.900 |
| 15. Mai 2024 | 1,9300 | 1,9500 | 1,8000 | 1,8100 | 1,8100 | 30.300 |
| 14. Mai 2024 | 2,0000 | 2,1400 | 1,8000 | 1,9400 | 1,9400 | 36.800 |
| 13. Mai 2024 | 1,8600 | 1,9200 | 1,7100 | 1,9000 | 1,9000 | 31.900 |
| 10. Mai 2024 | 1,9700 | 2,0400 | 1,8300 | 1,8600 | 1,8600 | 27.900 |
| 09. Mai 2024 | 1,8800 | 1,9500 | 1,8300 | 1,9200 | 1,9200 | 4.400 |
| 08. Mai 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8500 | 1,8500 | 9.400 |
| 07. Mai 2024 | 1,9200 | 1,9200 | 1,8200 | 1,8200 | 1,8200 | 3.200 |
| 06. Mai 2024 | 1,9600 | 1,9900 | 1,9000 | 1,9500 | 1,9500 | 7.300 |
| 03. Mai 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | 6.500 |
| 02. Mai 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9100 | 1,9100 | 5.500 |
| 01. Mai 2024 | 1,8500 | 1,9100 | 1,8500 | 1,9100 | 1,9100 | 2.900 |
| 30. Apr. 2024 | 1,8800 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 8.800 |
| 29. Apr. 2024 | 1,8000 | 1,9500 | 1,8000 | 1,9500 | 1,9500 | 50.300 |
| 26. Apr. 2024 | 1,6500 | 1,8300 | 1,6500 | 1,7900 | 1,7900 | 52.000 |
| 25. Apr. 2024 | 1,7300 | 1,8000 | 1,6000 | 1,6000 | 1,6000 | 176.700 |
| 24. Apr. 2024 | 1,8000 | 1,8900 | 1,7100 | 1,7600 | 1,7600 | 10.600 |
| 23. Apr. 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7500 | 1,7500 | 10.700 |
| 22. Apr. 2024 | 1,9300 | 1,9300 | 1,7800 | 1,8500 | 1,8500 | 20.800 |
| 19. Apr. 2024 | 1,9400 | 1,9900 | 1,9000 | 1,9800 | 1,9800 | 53.900 |
| 18. Apr. 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,9500 | 18.300 |
| 17. Apr. 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | 2.600 |
| 16. Apr. 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8600 | 1,8600 | 6.200 |
| 15. Apr. 2024 | 1,8800 | 1,9700 | 1,8800 | 1,9000 | 1,9000 | 5.200 |
| 12. Apr. 2024 | 1,9700 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 24.100 |
| 11. Apr. 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 62.600 |
| 10. Apr. 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 15.900 |
| 09. Apr. 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 4.600 |
| 08. Apr. 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 35.700 |
| 05. Apr. 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0500 | 2,0500 | 5.000 |
| 04. Apr. 2024 | 1,8900 | 2,0400 | 1,8900 | 1,9500 | 1,9500 | 6.600 |
| 03. Apr. 2024 | 1,8600 | 1,9600 | 1,8600 | 1,9500 | 1,9500 | 26.300 |
| 02. Apr. 2024 | 2,0000 | 2,0000 | 1,8100 | 1,9000 | 1,9000 | 44.000 |
| 01. Apr. 2024 | 2,1800 | 2,1800 | 2,0000 | 2,0000 | 2,0000 | 35.600 |
| 28. März 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0700 | 2,0700 | 9.100 |
| 27. März 2024 | 2,1200 | 2,3000 | 2,0500 | 2,0800 | 2,0800 | 21.700 |
| 26. März 2024 | 2,2300 | 2,2500 | 2,0800 | 2,0800 | 2,0800 | 31.200 |
| 25. März 2024 | 2,2900 | 2,3100 | 2,0100 | 2,2500 | 2,2500 | 77.000 |
| 22. März 2024 | 2,3400 | 2,3400 | 2,2500 | 2,3000 | 2,3000 | 15.300 |
| 21. März 2024 | 2,2600 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 9.100 |
| 20. März 2024 | 2,1900 | 2,3000 | 2,1300 | 2,2800 | 2,2800 | 35.200 |
| 19. März 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2200 | 2,2200 | 8.500 |
| 18. März 2024 | 2,2200 | 2,3200 | 2,1400 | 2,2400 | 2,2400 | 26.400 |
| 15. März 2024 | 2,0200 | 2,1900 | 1,9600 | 2,1300 | 2,1300 | 31.900 |
| 14. März 2024 | 2,1400 | 2,2000 | 1,9200 | 2,0000 | 2,0000 | 83.300 |
| 13. März 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | 1.500 |
| 12. März 2024 | 2,2600 | 2,3400 | 2,2200 | 2,2500 | 2,2500 | 14.600 |
| 11. März 2024 | 2,3400 | 2,3800 | 2,2400 | 2,2400 | 2,2400 | 21.800 |
| 08. März 2024 | 2,3200 | 2,3500 | 2,2200 | 2,2800 | 2,2800 | 42.900 |
| 07. März 2024 | 2,3500 | 2,3600 | 2,2500 | 2,2700 | 2,2700 | 8.200 |
| 06. März 2024 | 2,3900 | 2,4500 | 2,2200 | 2,3800 | 2,3800 | 48.600 |
| 05. März 2024 | 2,2700 | 2,5100 | 2,2700 | 2,4700 | 2,4700 | 13.800 |
| 04. März 2024 | 2,5600 | 2,5600 | 2,3800 | 2,4200 | 2,4200 | 26.200 |
| 01. März 2024 | 2,5000 | 2,5600 | 2,4100 | 2,5600 | 2,5600 | 23.700 |
| 29. Feb. 2024 | 2,6000 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | 56.100 |
| 28. Feb. 2024 | 2,4800 | 2,5800 | 2,4500 | 2,5500 | 2,5500 | 29.300 |
| 27. Feb. 2024 | 2,2400 | 2,6000 | 2,2400 | 2,5400 | 2,5400 | 152.400 |
| 26. Feb. 2024 | 2,4700 | 2,4700 | 1,8400 | 2,0800 | 2,0800 | 114.700 |
| 23. Feb. 2024 | 2,6400 | 2,6400 | 2,3800 | 2,4900 | 2,4900 | 65.200 |
| 22. Feb. 2024 | 2,7800 | 2,8400 | 2,2000 | 2,6000 | 2,6000 | 121.700 |
| 21. Feb. 2024 | 2,5900 | 2,9000 | 2,4600 | 2,7600 | 2,7600 | 93.900 |
| 20. Feb. 2024 | 2,3200 | 2,7200 | 2,3200 | 2,4500 | 2,4500 | 88.400 |
| 16. Feb. 2024 | 2,1500 | 2,4800 | 2,1500 | 2,3000 | 2,3000 | 88.700 |
| 15. Feb. 2024 | 2,1200 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 34.700 |
| 14. Feb. 2024 | 2,0400 | 2,1100 | 2,0300 | 2,0800 | 2,0800 | 107.700 |
| 13. Feb. 2024 | 1,8100 | 2,0500 | 1,8100 | 2,0100 | 2,0100 | 69.100 |
| 12. Feb. 2024 | 1,7500 | 1,9800 | 1,6900 | 1,9200 | 1,9200 | 65.800 |
| 09. Feb. 2024 | 1,9000 | 1,9300 | 1,7900 | 1,7900 | 1,7900 | 85.600 |
| 08. Feb. 2024 | 1,8400 | 1,9200 | 1,8400 | 1,9200 | 1,9200 | 67.600 |
| 07. Feb. 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 600 |
| 06. Feb. 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7800 | 1,7800 | 11.300 |
| 05. Feb. 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 6.600 |
| 02. Feb. 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 87.000 |
| 01. Feb. 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 22.400 |
| 31. Jan. 2024 | 1,6800 | 1,8200 | 1,6800 | 1,7300 | 1,7300 | 21.900 |
| 30. Jan. 2024 | 1,7800 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 38.300 |
| 29. Jan. 2024 | 1,7200 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 17.500 |
| 26. Jan. 2024 | 1,7300 | 1,7300 | 1,6100 | 1,7000 | 1,7000 | 29.100 |
| 25. Jan. 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 31.600 |
| 24. Jan. 2024 | 1,7000 | 1,7200 | 1,5700 | 1,7000 | 1,7000 | 44.900 |
| 23. Jan. 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 3.300 |
| 22. Jan. 2024 | 1,7300 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 55.300 |
| 19. Jan. 2024 | 1,5600 | 1,7400 | 1,5600 | 1,6900 | 1,6900 | 64.400 |
| 18. Jan. 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5300 | 1,5300 | 7.800 |
| 17. Jan. 2024 | 1,6100 | 1,6100 | 1,5500 | 1,5600 | 1,5600 | 8.900 |
| 16. Jan. 2024 | 1,6500 | 1,6600 | 1,5900 | 1,6500 | 1,6500 | 72.900 |
| 15. Jan. 2024 | 1,6000 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 15.300 |
| 12. Jan. 2024 | 1,5100 | 1,6100 | 1,5000 | 1,6100 | 1,6100 | 39.400 |
| 11. Jan. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 36.600 |
| 10. Jan. 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 6.900 |
| 09. Jan. 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4800 | 1,4800 | 9.500 |
| 08. Jan. 2024 | 1,5800 | 1,5800 | 1,3600 | 1,4100 | 1,4100 | 56.700 |
| 05. Jan. 2024 | 1,6100 | 1,6400 | 1,5300 | 1,5300 | 1,5300 | 30.900 |
| 04. Jan. 2024 | 1,4600 | 1,7000 | 1,4500 | 1,6000 | 1,6000 | 115.000 |
| 03. Jan. 2024 | 1,4400 | 1,5100 | 1,3800 | 1,4800 | 1,4800 | 57.500 |
| 02. Jan. 2024 | 1,4200 | 1,5500 | 1,4200 | 1,5400 | 1,5400 | 48.100 |
| 29. Dez. 2023 | 1,3300 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 53.100 |
| 28. Dez. 2023 | 1,3900 | 1,3900 | 1,2800 | 1,3400 | 1,3400 | 24.500 |
| 27. Dez. 2023 | 1,1700 | 1,3900 | 1,1700 | 1,3900 | 1,3900 | 33.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
