Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.823,17 +265,06 (+0,67%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%) Nasdaq Compositive
16.720,33 +209,15 (+1,27%) S&P 500
5.298,97 +52,29 (+1,00%)
Tamarack Valley Energy Ltd. (TNEYF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 2,6900 | 2,7325 | 2,6600 | 2,7200 | 2,7200 | 26.504 |
| 14. Mai 2024 | 2,7200 | 2,7200 | 2,6900 | 2,6900 | 2,6900 | 56.100 |
| 13. Mai 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7300 | 2,7300 | 106.600 |
| 10. Mai 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7200 | 2,7200 | 84.200 |
| 09. Mai 2024 | 2,7700 | 2,8200 | 2,7700 | 2,8000 | 2,8000 | 70.500 |
| 08. Mai 2024 | 2,6500 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 91.800 |
| 07. Mai 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7100 | 2,7100 | 98.900 |
| 06. Mai 2024 | 2,6800 | 2,7700 | 2,6800 | 2,7300 | 2,7300 | 98.900 |
| 03. Mai 2024 | 2,6800 | 2,6900 | 2,6600 | 2,6700 | 2,6700 | 11.800 |
| 02. Mai 2024 | 2,6800 | 2,7300 | 2,6800 | 2,7000 | 2,7000 | 24.200 |
| 01. Mai 2024 | 2,6900 | 2,6900 | 2,6000 | 2,6400 | 2,6400 | 176.000 |
| 30. Apr. 2024 | 2,8200 | 2,8300 | 2,7100 | 2,7200 | 2,7200 | 76.600 |
| 29. Apr. 2024 | 2,7700 | 2,8600 | 2,7700 | 2,8500 | 2,8500 | 212.800 |
| 29. Apr. 2024 | 0.009 Dividende | |||||
| 26. Apr. 2024 | 2,8700 | 2,8800 | 2,8600 | 2,8800 | 2,8710 | 11.800 |
| 25. Apr. 2024 | 2,8000 | 2,8700 | 2,7900 | 2,8700 | 2,8610 | 24.200 |
| 24. Apr. 2024 | 2,8300 | 2,8500 | 2,8200 | 2,8200 | 2,8112 | 52.700 |
| 23. Apr. 2024 | 2,7700 | 2,8400 | 2,7700 | 2,8300 | 2,8212 | 14.200 |
| 22. Apr. 2024 | 2,7300 | 2,7800 | 2,6900 | 2,7600 | 2,7514 | 85.100 |
| 19. Apr. 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7314 | 7.300 |
| 18. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7414 | 1.700 |
| 17. Apr. 2024 | 2,8300 | 2,8300 | 2,7600 | 2,7700 | 2,7613 | 208.200 |
| 16. Apr. 2024 | 2,7300 | 2,8100 | 2,7300 | 2,8100 | 2,8012 | 77.100 |
| 15. Apr. 2024 | 2,9500 | 2,9500 | 2,8200 | 2,8200 | 2,8112 | 218.800 |
| 12. Apr. 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9200 | 2,9109 | 164.500 |
| 11. Apr. 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9500 | 2,9408 | 212.600 |
| 10. Apr. 2024 | 3,0100 | 3,0500 | 2,9900 | 3,0500 | 3,0405 | 93.300 |
| 09. Apr. 2024 | 3,0700 | 3,0900 | 3,0100 | 3,0200 | 3,0106 | 121.900 |
| 08. Apr. 2024 | 3,1000 | 3,1000 | 3,0100 | 3,0800 | 3,0704 | 133.700 |
| 05. Apr. 2024 | 3,0300 | 3,0900 | 3,0300 | 3,0700 | 3,0604 | 33.700 |
| 04. Apr. 2024 | 2,9700 | 3,0700 | 2,9700 | 3,0400 | 3,0305 | 49.200 |
| 03. Apr. 2024 | 2,9300 | 3,0600 | 2,9300 | 3,0600 | 3,0504 | 83.600 |
| 02. Apr. 2024 | 2,8700 | 2,9400 | 2,8700 | 2,9300 | 2,9208 | 31.900 |
| 01. Apr. 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8600 | 2,8511 | 117.300 |
| 28. März 2024 | 2,8100 | 2,8400 | 2,8100 | 2,8300 | 2,8212 | 72.200 |
| 27. März 2024 | 2,7300 | 2,7800 | 2,7300 | 2,7800 | 2,7713 | 333.000 |
| 27. März 2024 | 0.009 Dividende | |||||
| 26. März 2024 | 2,7900 | 2,7900 | 2,7400 | 2,7400 | 2,7225 | 20.500 |
| 25. März 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7900 | 2,7721 | 34.700 |
| 22. März 2024 | 2,7700 | 2,7700 | 2,7400 | 2,7400 | 2,7225 | 100.100 |
| 21. März 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7700 | 2,7523 | 116.800 |
| 20. März 2024 | 2,7700 | 2,7900 | 2,7700 | 2,7900 | 2,7721 | 136.000 |
| 19. März 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7900 | 2,7721 | 205.200 |
| 18. März 2024 | 2,8600 | 2,8600 | 2,7200 | 2,7600 | 2,7423 | 121.800 |
| 15. März 2024 | 2,7100 | 2,7700 | 2,7100 | 2,7100 | 2,6927 | 56.100 |
| 14. März 2024 | 2,6700 | 2,7400 | 2,6700 | 2,7400 | 2,7225 | 43.900 |
| 13. März 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6600 | 2,6430 | 80.400 |
| 12. März 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5635 | 37.600 |
| 11. März 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5700 | 2,5536 | 279.900 |
| 08. März 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6100 | 2,5933 | 63.600 |
| 07. März 2024 | 2,6900 | 2,6900 | 2,6500 | 2,6600 | 2,6430 | 58.400 |
| 06. März 2024 | 2,6300 | 2,7300 | 2,6300 | 2,6900 | 2,6728 | 125.200 |
| 05. März 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6000 | 2,5834 | 57.200 |
| 04. März 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5900 | 2,5734 | 41.100 |
| 01. März 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5700 | 2,5536 | 108.600 |
| 29. Feb. 2024 | 2,4800 | 2,5300 | 2,4700 | 2,4800 | 2,4641 | 129.000 |
| 28. Feb. 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,4244 | 59.000 |
| 28. Feb. 2024 | 0.009 Dividende | |||||
| 27. Feb. 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4900 | 2,4651 | 25.900 |
| 26. Feb. 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4453 | 97.100 |
| 23. Feb. 2024 | 2,4300 | 2,4300 | 2,3800 | 2,4000 | 2,3760 | 49.000 |
| 22. Feb. 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4300 | 2,4057 | 140.600 |
| 21. Feb. 2024 | 2,3500 | 2,4200 | 2,3500 | 2,4200 | 2,3958 | 127.600 |
| 20. Feb. 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3100 | 2,2869 | 68.500 |
| 16. Feb. 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3300 | 2,3067 | 87.200 |
| 15. Feb. 2024 | 2,2500 | 2,3400 | 2,2500 | 2,3200 | 2,2968 | 270.900 |
| 14. Feb. 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2500 | 2,2275 | 68.800 |
| 13. Feb. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2600 | 2,2374 | 42.500 |
| 12. Feb. 2024 | 2,2500 | 2,3400 | 2,2500 | 2,3400 | 2,3166 | 195.000 |
| 09. Feb. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2800 | 2,2572 | 131.900 |
| 08. Feb. 2024 | 2,2700 | 2,3100 | 2,2700 | 2,3100 | 2,2869 | 63.400 |
| 07. Feb. 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2300 | 2,2077 | 129.200 |
| 06. Feb. 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2100 | 2,1879 | 229.600 |
| 05. Feb. 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1800 | 2,1582 | 203.100 |
| 02. Feb. 2024 | 2,2600 | 2,3300 | 2,2300 | 2,2300 | 2,2077 | 90.200 |
| 01. Feb. 2024 | 2,3000 | 2,4500 | 2,3000 | 2,3100 | 2,2869 | 48.600 |
| 31. Jan. 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,2770 | 85.700 |
| 30. Jan. 2024 | 2,3400 | 2,4100 | 2,3400 | 2,3900 | 2,3661 | 87.300 |
| 30. Jan. 2024 | 0.009 Dividende | |||||
| 29. Jan. 2024 | 2,3500 | 2,3700 | 2,3300 | 2,3600 | 2,3275 | 80.800 |
| 26. Jan. 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3700 | 2,3374 | 45.700 |
| 25. Jan. 2024 | 2,3500 | 2,4000 | 2,3400 | 2,3900 | 2,3571 | 34.200 |
| 24. Jan. 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3300 | 2,2979 | 61.900 |
| 23. Jan. 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3200 | 2,2881 | 95.200 |
| 22. Jan. 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2585 | 162.300 |
| 19. Jan. 2024 | 2,1900 | 2,2000 | 2,1700 | 2,2000 | 2,1697 | 65.300 |
| 18. Jan. 2024 | 2,2000 | 2,2100 | 2,2000 | 2,2000 | 2,1697 | 111.500 |
| 17. Jan. 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2100 | 2,1796 | 74.000 |
| 16. Jan. 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2400 | 2,2092 | 60.100 |
| 12. Jan. 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2600 | 2,2289 | 347.500 |
| 11. Jan. 2024 | 2,2600 | 2,3300 | 2,2500 | 2,2500 | 2,2190 | 343.400 |
| 10. Jan. 2024 | 2,3100 | 2,3100 | 2,2600 | 2,2700 | 2,2388 | 208.200 |
| 09. Jan. 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2800 | 2,2486 | 90.700 |
| 08. Jan. 2024 | 2,3200 | 2,3200 | 2,2700 | 2,2800 | 2,2486 | 268.100 |
| 05. Jan. 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3700 | 2,3374 | 94.000 |
| 04. Jan. 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,2881 | 159.800 |
| 03. Jan. 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3700 | 2,3374 | 61.700 |
| 02. Jan. 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3100 | 2,2782 | 101.200 |
| 29. Dez. 2023 | 2,3500 | 2,3500 | 2,3200 | 2,3300 | 2,2979 | 51.400 |
| 28. Dez. 2023 | 2,3700 | 2,3700 | 2,3500 | 2,3500 | 2,3176 | 193.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
