Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.429,95 -178,21 (-0,96%) Euro Stoxx 50
4.961,48 -42,06 (-0,84%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.346,80 -22,50 (-0,95%) EUR/USD
1,0871 -0,0036 (-0,33%) Bitcoin EUR
63.445,30 -104,93 (-0,17%)
Canadian North Resources Inc. (CNRI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:27PM EDT
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 6.300 |
| 31. Mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 20.200 |
| 30. Mai 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 16.800 |
| 29. Mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 21.900 |
| 28. Mai 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 9.700 |
| 27. Mai 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 5.700 |
| 24. Mai 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 23.700 |
| 23. Mai 2024 | 1,0000 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 40.400 |
| 22. Mai 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 8.700 |
| 21. Mai 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 2.600 |
| 17. Mai 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 16. Mai 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 200 |
| 15. Mai 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 100 |
| 14. Mai 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13. Mai 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0100 | 1,0100 | 6.500 |
| 10. Mai 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 200 |
| 09. Mai 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 20.400 |
| 08. Mai 2024 | 1,1400 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | 7.300 |
| 07. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 74.500 |
| 06. Mai 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 57.000 |
| 03. Mai 2024 | 1,1800 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 27.500 |
| 02. Mai 2024 | 1,2700 | 1,2700 | 1,1700 | 1,1700 | 1,1700 | 13.500 |
| 01. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 400 |
| 30. Apr. 2024 | 1,3700 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 13.400 |
| 29. Apr. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 6.200 |
| 26. Apr. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 3.400 |
| 25. Apr. 2024 | 1,2700 | 1,2700 | 1,1800 | 1,2300 | 1,2300 | 7.800 |
| 24. Apr. 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 2.500 |
| 23. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
| 22. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Apr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 1.900 |
| 18. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 17. Apr. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 4.000 |
| 16. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 100 |
| 15. Apr. 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 2.700 |
| 12. Apr. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 2.500 |
| 11. Apr. 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 2.400 |
| 10. Apr. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 3.000 |
| 09. Apr. 2024 | 1,4000 | 1,4000 | 1,2500 | 1,2500 | 1,2500 | 2.300 |
| 08. Apr. 2024 | 1,3500 | 1,5200 | 1,2600 | 1,3900 | 1,3900 | 7.200 |
| 05. Apr. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 5.200 |
| 04. Apr. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 1.800 |
| 03. Apr. 2024 | 1,2000 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 46.900 |
| 02. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 01. Apr. 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 600 |
| 28. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 5.400 |
| 27. März 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 4.700 |
| 26. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 100 |
| 25. März 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 3.100 |
| 22. März 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 6.800 |
| 21. März 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 20. März 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 3.100 |
| 19. März 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 9.700 |
| 18. März 2024 | 1,1200 | 1,1200 | 1,0200 | 1,1000 | 1,1000 | 12.300 |
| 15. März 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14. März 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 14.400 |
| 13. März 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 3.100 |
| 12. März 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 5.300 |
| 11. März 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 5.000 |
| 08. März 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 6.900 |
| 07. März 2024 | 1,2300 | 1,2300 | 1,1000 | 1,1000 | 1,1000 | 47.200 |
| 06. März 2024 | 1,1300 | 1,2800 | 1,0200 | 1,2300 | 1,2300 | 93.900 |
| 05. März 2024 | 1,0900 | 1,2800 | 1,0500 | 1,1500 | 1,1500 | 130.100 |
| 04. März 2024 | 1,2700 | 1,2700 | 1,0500 | 1,0500 | 1,0500 | 47.000 |
| 01. März 2024 | 1,0700 | 1,3000 | 1,0500 | 1,2000 | 1,2000 | 41.500 |
| 29. Feb. 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | 18.100 |
| 28. Feb. 2024 | 1,1600 | 1,1700 | 1,0500 | 1,1000 | 1,1000 | 20.000 |
| 27. Feb. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 18.900 |
| 26. Feb. 2024 | 1,4100 | 1,5700 | 1,2300 | 1,2300 | 1,2300 | 21.400 |
| 23. Feb. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 30.800 |
| 22. Feb. 2024 | 1,4500 | 1,4500 | 1,3400 | 1,4000 | 1,4000 | 11.300 |
| 21. Feb. 2024 | 1,5500 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 11.300 |
| 20. Feb. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 600 |
| 16. Feb. 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 1.600 |
| 15. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
| 14. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 500 |
| 13. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 400 |
| 12. Feb. 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 800 |
| 09. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 500 |
| 07. Feb. 2024 | 1,7500 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 1.100 |
| 06. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 05. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 300 |
| 02. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 01. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 31. Jan. 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 6.700 |
| 30. Jan. 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 5.300 |
| 29. Jan. 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9500 | 1,9500 | 8.500 |
| 26. Jan. 2024 | 1,9300 | 2,0500 | 1,8600 | 2,0400 | 2,0400 | 30.900 |
| 25. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 400 |
| 24. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 600 |
| 23. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 1.500 |
| 22. Jan. 2024 | 2,0000 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 12.300 |
| 19. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
| 18. Jan. 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 1.200 |
| 17. Jan. 2024 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 9.600 |
| 16. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
| 15. Jan. 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9900 | 1,9900 | 3.300 |
| 12. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 900 |
| 11. Jan. 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9700 | 600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
