Deutsche Märkte schließen in 10 Stunden 51 Minuten

Saturn Oil & Gas Inc. (SOIL.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,4600+0,0200 (+0,82%)
Börsenschluss: 03:59PM EDT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20242,46002,51002,42002,46002,4600561.200
07. Mai 20242,45002,54002,42002,44002,44001.853.500
06. Mai 20242,64002,67002,63002,65002,6500114.800
03. Mai 20242,71002,71002,61002,61002,6100100.200
02. Mai 20242,66002,71002,63002,65002,650069.100
01. Mai 20242,67002,69002,61002,62002,6200183.400
30. Apr. 20242,76002,78002,67002,67002,6700101.200
29. Apr. 20242,76002,79002,75002,77002,770044.600
26. Apr. 20242,73002,80002,72002,78002,7800171.000
25. Apr. 20242,68002,73002,66002,71002,7100122.700
24. Apr. 20242,66002,72002,66002,68002,6800132.600
23. Apr. 20242,65002,70002,64002,68002,6800259.200
22. Apr. 20242,68002,70002,64002,69002,6900194.800
19. Apr. 20242,76002,77002,69002,69002,690093.200
18. Apr. 20242,76002,78002,74002,76002,760014.500
17. Apr. 20242,78002,82002,74002,79002,790080.100
16. Apr. 20242,80002,80002,72002,80002,8000223.500
15. Apr. 20242,84002,87002,80002,82002,8200110.100
12. Apr. 20242,87002,91002,84002,85002,8500148.300
11. Apr. 20242,88002,91002,80002,84002,8400176.800
10. Apr. 20242,87002,92002,84002,90002,9000277.300
09. Apr. 20242,77002,92002,75002,88002,8800350.400
08. Apr. 20242,77002,82002,75002,75002,7500253.800
05. Apr. 20242,65002,79002,65002,75002,7500197.100
04. Apr. 20242,58002,70002,57002,70002,7000239.000
03. Apr. 20242,54002,59002,51002,59002,5900178.300
02. Apr. 20242,57002,59002,50002,53002,5300390.700
01. Apr. 20242,54002,57002,51002,57002,5700125.100
28. März 20242,53002,57002,53002,54002,5400103.600
27. März 20242,51002,54002,51002,53002,530038.100
26. März 20242,59002,63002,52002,54002,5400150.000
25. März 20242,53002,60002,53002,60002,6000279.400
22. März 20242,50002,58002,50002,53002,5300114.200
21. März 20242,44002,55002,44002,53002,5300144.300
20. März 20242,49002,53002,44002,45002,4500160.500
19. März 20242,50002,53002,48002,52002,5200313.100
18. März 20242,49002,50002,47002,48002,4800201.200
15. März 20242,48002,49002,43002,49002,4900350.400
14. März 20242,42002,48002,40002,47002,4700238.700
13. März 20242,40002,47002,40002,42002,4200328.700
12. März 20242,35002,36002,34002,36002,360015.000
11. März 20242,32002,39002,32002,39002,3900135.800
08. März 20242,40002,40002,32002,37002,3700118.600
07. März 20242,33002,37002,31002,35002,350070.900
06. März 20242,36002,39002,36002,37002,370061.400
05. März 20242,37002,40002,36002,36002,3600123.000
04. März 20242,38002,43002,38002,40002,4000208.300
01. März 20242,34002,43002,34002,38002,3800368.700
29. Feb. 20242,34002,34002,30002,32002,320015.000
28. Feb. 20242,34002,34002,28002,33002,330039.000
27. Feb. 20242,34002,35002,33002,34002,340034.900
26. Feb. 20242,36002,36002,33002,34002,340023.200
23. Feb. 20242,38002,38002,32002,35002,3500155.900
22. Feb. 20242,32002,39002,30002,39002,3900132.000
21. Feb. 20242,27002,30002,27002,30002,300038.800
20. Feb. 20242,35002,35002,27002,27002,2700164.300
16. Feb. 20242,35002,36002,31002,35002,350023.300
15. Feb. 20242,30002,35002,30002,32002,3200178.300
14. Feb. 20242,28002,33002,28002,30002,300061.900
13. Feb. 20242,33002,33002,26002,28002,280022.900
12. Feb. 20242,33002,33002,30002,31002,310025.300
09. Feb. 20242,30002,33002,27002,30002,300021.800
08. Feb. 20242,26002,32002,26002,30002,300064.600
07. Feb. 20242,26002,27002,23002,27002,2700304.500
06. Feb. 20242,29002,34002,25002,27002,2700647.100
05. Feb. 20242,42002,42002,35002,37002,370075.200
02. Feb. 20242,42002,42002,36002,38002,380091.400
01. Feb. 20242,43002,43002,39002,40002,4000397.000
31. Jan. 20242,42002,46002,39002,41002,4100341.400
30. Jan. 20242,38002,45002,36002,43002,4300115.600
29. Jan. 20242,43002,43002,36002,37002,370065.500
26. Jan. 20242,38002,38002,31002,35002,350094.800
25. Jan. 20242,30002,36002,25002,34002,3400327.500
24. Jan. 20242,31002,32002,27002,29002,290053.400
23. Jan. 20242,25002,28002,25002,28002,280073.800
22. Jan. 20242,26002,28002,23002,24002,240052.800
19. Jan. 20242,30002,32002,25002,27002,2700105.200
18. Jan. 20242,32002,33002,31002,31002,310010.800
17. Jan. 20242,34002,35002,31002,34002,340045.300
16. Jan. 20242,44002,44002,35002,37002,3700196.700
15. Jan. 20242,39002,47002,38002,44002,440028.600
12. Jan. 20242,45002,48002,41002,45002,450028.100
11. Jan. 20242,39002,45002,38002,41002,410034.700
10. Jan. 20242,44002,45002,38002,38002,380055.700
09. Jan. 20242,37002,46002,36002,43002,430043.600
08. Jan. 20242,35002,39002,34002,37002,3700117.600
05. Jan. 20242,30002,39002,28002,39002,390083.600
04. Jan. 20242,31002,31002,24002,25002,250012.700
03. Jan. 20242,22002,29002,22002,29002,290024.300
02. Jan. 20242,24002,29002,22002,23002,230019.400
29. Dez. 20232,23002,23002,18002,20002,2000109.100
28. Dez. 20232,25002,27002,23002,23002,230079.200
27. Dez. 20232,28002,31002,25002,26002,2600144.100
22. Dez. 20232,31002,34002,30002,30002,300035.100
21. Dez. 20232,23002,32002,23002,32002,320065.500
20. Dez. 20232,30002,34002,23002,24002,2400224.400
19. Dez. 20232,29002,33002,29002,32002,320022.700
18. Dez. 20232,28002,32002,28002,29002,290030.400
15. Dez. 20232,29002,33002,26002,26002,260039.600
14. Dez. 20232,32002,36002,29002,31002,310065.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...