Deutsche Märkte geschlossen

Constellation Software Inc. (CNSWF)

OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.787,78+9,09 (+0,33%)
Ab 11:15AM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 20242.723,742.800,002.723,742.787,782.787,78147
31. Mai 20242.867,002.867,002.706,542.778,692.778,693.300
30. Mai 20242.740,002.775,412.717,612.717,612.717,61200
29. Mai 20242.765,002.780,432.728,712.759,272.759,27400
28. Mai 20242.731,692.800,002.701,122.770,002.770,00300
24. Mai 20242.713,702.801,002.707,622.787,382.787,38500
23. Mai 20242.799,002.799,002.687,502.707,092.707,09300
22. Mai 20242.695,002.751,832.694,192.720,002.720,00200
21. Mai 20242.798,322.803,632.700,002.720,102.720,10400
20. Mai 20242.740,002.759,302.689,082.711,032.711,03300
17. Mai 20242.675,002.750,002.675,002.718,002.718,00200
16. Mai 20242.698,002.738,502.650,002.702,532.702,53400
15. Mai 20242.798,002.798,002.650,352.685,932.685,93200
14. Mai 20242.747,242.749,242.662,902.672,842.672,84400
13. Mai 20242.830,002.830,002.662,752.698,662.698,663.800
10. Mai 20242.850,002.850,002.733,682.746,002.746,003.600
09. Mai 20242.752,002.831,672.752,002.804,002.804,006.900
08. Mai 20242.749,002.780,002.700,002.780,002.780,001.100
07. Mai 20242.740,492.749,002.725,002.736,002.736,00500
06. Mai 20242.671,322.748,992.643,492.744,422.744,42200
03. Mai 20242.590,002.700,002.590,002.657,472.657,47200
02. Mai 20242.729,972.729,972.575,552.600,002.600,001.100
01. Mai 20242.577,002.663,332.577,002.627,002.627,00200
30. Apr. 20242.650,002.652,902.579,002.579,002.579,002.000
29. Apr. 20242.665,002.669,002.630,612.643,202.643,20300
26. Apr. 20242.683,202.695,802.637,792.656,212.656,21200
25. Apr. 20242.669,002.701,612.641,872.680,952.680,95200
24. Apr. 20242.742,002.749,002.670,872.700,002.700,00200
23. Apr. 20242.700,002.748,882.685,002.737,722.737,72800
22. Apr. 20242.669,002.714,902.669,002.699,822.699,82600
19. Apr. 20242.689,452.713,602.650,002.669,002.669,00300
18. Apr. 20242.749,002.749,002.650,002.691,242.691,243.400
17. Apr. 20242.715,002.715,002.575,552.705,752.705,75400
16. Apr. 20242.576,002.668,812.576,002.636,722.636,72400
15. Apr. 20242.700,002.700,002.600,222.615,612.615,61300
12. Apr. 20242.700,002.711,252.597,682.603,712.603,71700
11. Apr. 20242.655,002.714,772.638,002.710,442.710,44200
10. Apr. 20242.663,992.682,972.655,002.657,002.657,001.000
09. Apr. 20242.694,122.699,552.625,362.699,552.699,55700
08. Apr. 20242.690,502.701,372.651,442.694,662.694,66300
05. Apr. 20242.647,002.706,712.630,002.675,612.675,61400
04. Apr. 20242.640,002.717,752.609,692.620,002.620,00400
03. Apr. 20242.654,022.694,802.640,732.641,672.641,67300
02. Apr. 20242.700,002.731,502.631,112.658,542.658,54300
01. Apr. 20242.744,002.744,502.700,002.700,682.700,68400
28. März 20242.742,752.778,052.734,502.734,502.734,50300
27. März 20242.749,302.788,122.742,732.743,702.743,701.600
27. März 20241 Dividende
26. März 20242.753,792.807,472.753,792.758,002.757,00300
25. März 20242.829,002.829,002.750,002.760,002.759,002.600
22. März 20242.830,002.830,002.759,352.761,542.760,54200
21. März 20242.790,002.850,002.787,452.820,162.819,14900
20. März 20242.797,002.797,002.744,372.792,002.790,99500
19. März 20242.701,682.797,002.701,682.749,142.748,14400
18. März 20242.776,672.779,382.708,002.722,802.721,81800
15. März 20242.835,002.835,002.757,692.775,712.774,70300
14. März 20242.810,192.810,192.750,132.767,122.766,12200
13. März 20242.780,002.812,672.777,002.798,222.797,21500
12. März 20242.844,882.844,882.785,072.803,712.802,69500
11. März 20242.812,462.822,092.780,002.817,612.816,59600
08. März 20242.750,002.866,832.750,002.814,132.813,11600
07. März 20242.700,002.874,682.700,002.866,272.865,23700
06. März 20242.744,512.775,002.702,522.720,002.719,011.100
05. März 20242.773,362.797,672.718,682.724,492.723,501.100
04. März 20242.841,982.841,982.792,342.792,342.791,33800
01. März 20242.777,002.842,552.777,002.825,352.824,33500
29. Feb. 20242.781,802.798,012.775,002.781,482.780,474.700
28. Feb. 20242.771,892.790,002.750,002.774,662.773,65300
27. Feb. 20242.798,002.798,002.756,002.782,932.781,92800
26. Feb. 20242.774,912.797,502.755,142.781,302.780,29900
23. Feb. 20242.767,002.777,002.734,882.766,572.765,57300
22. Feb. 20242.725,242.767,002.725,242.757,042.756,04600
21. Feb. 20242.751,502.767,002.686,432.732,012.731,02800
20. Feb. 20242.666,312.772,692.652,242.755,662.754,661.600
16. Feb. 20242.739,462.796,332.735,002.750,002.749,00300
15. Feb. 20242.777,002.777,002.710,002.741,122.740,13200
14. Feb. 20242.656,002.757,502.652,122.735,232.734,24300
13. Feb. 20242.733,002.733,002.630,002.652,422.651,46900
12. Feb. 20242.735,002.788,242.705,002.721,862.720,87600
09. Feb. 20242.759,552.787,392.735,002.770,952.769,95500
08. Feb. 20242.800,002.800,002.710,002.735,002.734,011.700
07. Feb. 20242.819,952.819,952.699,002.730,622.729,63400
06. Feb. 20242.692,002.750,002.675,002.699,292.698,311.000
05. Feb. 20242.786,512.799,532.645,002.709,862.708,881.200
02. Feb. 20242.800,002.821,282.770,742.805,622.804,60700
01. Feb. 20242.804,102.827,352.720,892.792,042.791,03500
31. Jan. 20242.832,132.866,072.769,812.778,972.777,96600
30. Jan. 20242.906,482.908,002.785,302.830,002.828,97400
29. Jan. 20242.942,442.942,442.730,682.796,472.795,46700
26. Jan. 20242.722,002.752,172.718,002.750,912.749,91500
25. Jan. 20242.694,032.749,952.678,082.702,042.701,061.100
24. Jan. 20242.700,002.749,002.700,002.737,842.736,85600
23. Jan. 20242.692,992.722,562.668,642.717,002.716,011.000
22. Jan. 20242.830,002.830,002.680,002.697,662.696,68600
19. Jan. 20242.687,002.724,252.667,002.723,932.722,94500
18. Jan. 20242.616,452.683,632.616,452.673,232.672,261.100
17. Jan. 20242.800,782.800,782.606,432.632,232.631,28500
16. Jan. 20242.638,932.700,002.638,932.677,502.676,53600
12. Jan. 20242.888,172.888,172.620,842.675,002.674,03600
11. Jan. 20242.599,492.618,772.566,002.606,842.605,90800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...