Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.843,86 +226,76 (+0,59%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.221,60 -645,28 (-0,99%) CMC Crypto 200
1.510,92 -15,49 (-1,02%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Western Uranium & Vanadium Corp. (WSTRF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:54PM EDT
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 57.599 |
| 21. Mai 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 189.933 |
| 20. Mai 2024 | 1,6700 | 1,7200 | 1,6000 | 1,7000 | 1,7000 | 178.731 |
| 17. Mai 2024 | 1,5800 | 1,6710 | 1,5700 | 1,6700 | 1,6700 | 74.884 |
| 16. Mai 2024 | 1,5550 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 34.485 |
| 15. Mai 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 42.998 |
| 14. Mai 2024 | 1,5500 | 1,6043 | 1,5400 | 1,5573 | 1,5573 | 48.158 |
| 13. Mai 2024 | 1,6960 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 65.188 |
| 10. Mai 2024 | 1,7300 | 1,7400 | 1,6600 | 1,7000 | 1,7000 | 133.986 |
| 09. Mai 2024 | 1,6300 | 1,7500 | 1,5780 | 1,7300 | 1,7300 | 85.683 |
| 08. Mai 2024 | 1,5799 | 1,6100 | 1,5490 | 1,6000 | 1,6000 | 88.765 |
| 07. Mai 2024 | 1,5200 | 1,5900 | 1,5200 | 1,5585 | 1,5585 | 48.307 |
| 06. Mai 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5200 | 1,5200 | 86.765 |
| 03. Mai 2024 | 1,5700 | 1,5700 | 1,4650 | 1,5300 | 1,5300 | 66.381 |
| 02. Mai 2024 | 1,5050 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 45.785 |
| 01. Mai 2024 | 1,5000 | 1,5500 | 1,4500 | 1,4670 | 1,4670 | 91.366 |
| 30. Apr. 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 84.514 |
| 29. Apr. 2024 | 1,4700 | 1,5650 | 1,4300 | 1,4800 | 1,4800 | 105.373 |
| 26. Apr. 2024 | 1,3723 | 1,4500 | 1,3200 | 1,4400 | 1,4400 | 88.908 |
| 25. Apr. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3670 | 1,3670 | 72.259 |
| 24. Apr. 2024 | 1,3300 | 1,3300 | 1,2700 | 1,3097 | 1,3097 | 38.842 |
| 23. Apr. 2024 | 1,3057 | 1,3400 | 1,2700 | 1,3099 | 1,3099 | 49.518 |
| 22. Apr. 2024 | 1,3520 | 1,3520 | 1,2730 | 1,3100 | 1,3100 | 56.399 |
| 19. Apr. 2024 | 1,3300 | 1,3558 | 1,3200 | 1,3558 | 1,3558 | 49.089 |
| 18. Apr. 2024 | 1,3500 | 1,3785 | 1,3300 | 1,3700 | 1,3700 | 23.379 |
| 17. Apr. 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3570 | 1,3570 | 22.789 |
| 16. Apr. 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 26.022 |
| 15. Apr. 2024 | 1,4360 | 1,4360 | 1,3580 | 1,3900 | 1,3900 | 50.572 |
| 12. Apr. 2024 | 1,5000 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 63.158 |
| 11. Apr. 2024 | 1,4300 | 1,5500 | 1,4257 | 1,5500 | 1,5500 | 67.824 |
| 10. Apr. 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 36.049 |
| 09. Apr. 2024 | 1,6100 | 1,6100 | 1,4300 | 1,4550 | 1,4550 | 27.069 |
| 08. Apr. 2024 | 1,4400 | 1,5500 | 1,4200 | 1,5500 | 1,5500 | 45.639 |
| 05. Apr. 2024 | 1,4000 | 1,4535 | 1,3800 | 1,4250 | 1,4250 | 49.613 |
| 04. Apr. 2024 | 1,4657 | 1,5200 | 1,3800 | 1,3900 | 1,3900 | 65.386 |
| 03. Apr. 2024 | 1,3500 | 1,4800 | 1,3500 | 1,4720 | 1,4720 | 115.411 |
| 02. Apr. 2024 | 1,4000 | 1,4035 | 1,3100 | 1,3800 | 1,3800 | 88.390 |
| 01. Apr. 2024 | 1,3700 | 1,4095 | 1,3600 | 1,3900 | 1,3900 | 115.379 |
| 28. März 2024 | 1,3900 | 1,4200 | 1,3600 | 1,3840 | 1,3840 | 114.514 |
| 27. März 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3915 | 1,3915 | 20.209 |
| 26. März 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4150 | 1,4150 | 14.577 |
| 25. März 2024 | 1,4142 | 1,5000 | 1,4142 | 1,4649 | 1,4649 | 61.113 |
| 22. März 2024 | 1,3300 | 1,4200 | 1,3300 | 1,4050 | 1,4050 | 60.632 |
| 21. März 2024 | 1,3900 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 125.308 |
| 20. März 2024 | 1,3300 | 1,3900 | 1,2800 | 1,3700 | 1,3700 | 76.393 |
| 19. März 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 77.064 |
| 18. März 2024 | 1,4200 | 1,4200 | 1,3215 | 1,3900 | 1,3900 | 57.139 |
| 15. März 2024 | 1,3200 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 43.107 |
| 14. März 2024 | 1,3000 | 1,3400 | 1,1900 | 1,3300 | 1,3300 | 51.691 |
| 13. März 2024 | 1,4100 | 1,4650 | 1,2907 | 1,3000 | 1,3000 | 111.341 |
| 12. März 2024 | 1,3700 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 34.199 |
| 11. März 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 64.298 |
| 08. März 2024 | 1,5000 | 1,5000 | 1,4080 | 1,4080 | 1,4080 | 44.945 |
| 07. März 2024 | 1,3940 | 1,5300 | 1,3700 | 1,4935 | 1,4935 | 80.974 |
| 06. März 2024 | 1,3924 | 1,4080 | 1,3603 | 1,3700 | 1,3700 | 35.986 |
| 05. März 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 34.269 |
| 04. März 2024 | 1,3900 | 1,4000 | 1,3450 | 1,3700 | 1,3700 | 54.544 |
| 01. März 2024 | 1,3300 | 1,4310 | 1,3200 | 1,3840 | 1,3840 | 62.561 |
| 29. Feb. 2024 | 1,3700 | 1,3850 | 1,3112 | 1,3200 | 1,3200 | 44.083 |
| 28. Feb. 2024 | 1,3864 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 42.052 |
| 27. Feb. 2024 | 1,3000 | 1,4400 | 1,2700 | 1,3800 | 1,3800 | 77.702 |
| 26. Feb. 2024 | 1,3300 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 74.953 |
| 23. Feb. 2024 | 1,4100 | 1,4695 | 1,3100 | 1,3400 | 1,3400 | 83.536 |
| 22. Feb. 2024 | 1,4475 | 1,5000 | 1,4027 | 1,4027 | 1,4027 | 52.488 |
| 21. Feb. 2024 | 1,3300 | 1,4800 | 1,3300 | 1,4640 | 1,4640 | 100.672 |
| 20. Feb. 2024 | 1,4700 | 1,4700 | 1,3200 | 1,4300 | 1,4300 | 156.386 |
| 16. Feb. 2024 | 1,5100 | 1,5400 | 1,4866 | 1,5050 | 1,5050 | 57.587 |
| 15. Feb. 2024 | 1,5500 | 1,5600 | 1,4899 | 1,5080 | 1,5080 | 14.076 |
| 14. Feb. 2024 | 1,5500 | 1,5800 | 1,5244 | 1,5700 | 1,5700 | 34.922 |
| 13. Feb. 2024 | 1,6130 | 1,6130 | 1,5200 | 1,5487 | 1,5487 | 51.085 |
| 12. Feb. 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 76.448 |
| 09. Feb. 2024 | 1,5600 | 1,6800 | 1,5600 | 1,5900 | 1,5900 | 17.928 |
| 08. Feb. 2024 | 1,7000 | 1,7000 | 1,5400 | 1,6000 | 1,6000 | 94.175 |
| 07. Feb. 2024 | 1,6300 | 1,7200 | 1,6175 | 1,7000 | 1,7000 | 75.276 |
| 06. Feb. 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6600 | 1,6600 | 36.408 |
| 05. Feb. 2024 | 1,7119 | 1,7119 | 1,6078 | 1,6500 | 1,6500 | 131.635 |
| 02. Feb. 2024 | 1,6500 | 1,8000 | 1,6500 | 1,6800 | 1,6800 | 56.143 |
| 01. Feb. 2024 | 1,7500 | 1,9067 | 1,5900 | 1,6800 | 1,6800 | 166.590 |
| 31. Jan. 2024 | 1,5700 | 1,6300 | 1,5250 | 1,5600 | 1,5600 | 59.715 |
| 30. Jan. 2024 | 1,4600 | 1,6200 | 1,4400 | 1,5300 | 1,5300 | 102.671 |
| 29. Jan. 2024 | 1,4212 | 1,4600 | 1,4100 | 1,4400 | 1,4400 | 97.656 |
| 26. Jan. 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4353 | 1,4353 | 69.576 |
| 25. Jan. 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 154.579 |
| 24. Jan. 2024 | 1,5786 | 1,6227 | 1,4788 | 1,4800 | 1,4800 | 288.718 |
| 23. Jan. 2024 | 1,6370 | 1,7000 | 1,5660 | 1,6040 | 1,6040 | 96.856 |
| 22. Jan. 2024 | 1,9000 | 1,9200 | 1,6165 | 1,6200 | 1,6200 | 122.729 |
| 19. Jan. 2024 | 1,9000 | 1,9399 | 1,7900 | 1,8500 | 1,8500 | 168.171 |
| 18. Jan. 2024 | 1,7900 | 1,8527 | 1,7185 | 1,8500 | 1,8500 | 118.156 |
| 17. Jan. 2024 | 1,7396 | 1,8800 | 1,6800 | 1,8100 | 1,8100 | 246.999 |
| 16. Jan. 2024 | 1,5700 | 1,8350 | 1,5300 | 1,7500 | 1,7500 | 391.646 |
| 12. Jan. 2024 | 1,4500 | 1,5600 | 1,3700 | 1,5000 | 1,5000 | 277.767 |
| 11. Jan. 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 55.664 |
| 10. Jan. 2024 | 1,2920 | 1,3900 | 1,2920 | 1,3800 | 1,3800 | 67.577 |
| 09. Jan. 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 84.440 |
| 08. Jan. 2024 | 1,2200 | 1,2600 | 1,2170 | 1,2500 | 1,2500 | 102.508 |
| 05. Jan. 2024 | 1,2460 | 1,2460 | 1,2300 | 1,2400 | 1,2400 | 9.754 |
| 04. Jan. 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 24.871 |
| 03. Jan. 2024 | 1,1900 | 1,2099 | 1,1750 | 1,1900 | 1,1900 | 15.574 |
| 02. Jan. 2024 | 1,2400 | 1,2450 | 1,1926 | 1,2000 | 1,2000 | 43.961 |
| 29. Dez. 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 32.799 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
