Deutsche Märkte geschlossen
DAX
18.711,49 -14,59 (-0,08%) Euro Stoxx 50
4.835,30 -25,48 (-0,52%) Dow Jones 30
41.652,60 +46,42 (+0,11%) Gold
2.605,60 +13,20 (+0,51%) EUR/USD
1,1161 +0,0043 (+0,39%) Bitcoin EUR
54.036,81 -676,17 (-1,24%)
Atlas Engineered Products Ltd. (AEP.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 02:00PM EDT. Markt geöffnet.
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 1,4300 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 47.492 |
| 17. Sept. 2024 | 1,4400 | 1,5000 | 1,3400 | 1,4300 | 1,4300 | 2.362.100 |
| 16. Sept. 2024 | 1,3600 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 414.100 |
| 13. Sept. 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 134.300 |
| 12. Sept. 2024 | 1,3100 | 1,4400 | 1,2700 | 1,2700 | 1,2700 | 522.500 |
| 11. Sept. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 31.500 |
| 10. Sept. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 29.600 |
| 09. Sept. 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2300 | 1,2300 | 29.400 |
| 06. Sept. 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 267.800 |
| 05. Sept. 2024 | 1,2900 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 174.300 |
| 04. Sept. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 237.400 |
| 03. Sept. 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 71.400 |
| 30. Aug. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 45.200 |
| 29. Aug. 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 72.400 |
| 28. Aug. 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 76.100 |
| 27. Aug. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 88.500 |
| 26. Aug. 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 24.200 |
| 23. Aug. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 161.000 |
| 22. Aug. 2024 | 1,3000 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 124.000 |
| 21. Aug. 2024 | 1,3200 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 207.300 |
| 20. Aug. 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 55.500 |
| 19. Aug. 2024 | 1,3500 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 413.700 |
| 16. Aug. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 19.200 |
| 15. Aug. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 9.500 |
| 14. Aug. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 26.800 |
| 13. Aug. 2024 | 1,2700 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 79.600 |
| 12. Aug. 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 40.100 |
| 09. Aug. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 12.100 |
| 08. Aug. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 182.100 |
| 07. Aug. 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 44.400 |
| 06. Aug. 2024 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 44.900 |
| 02. Aug. 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 39.000 |
| 01. Aug. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 23.200 |
| 31. Juli 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 86.100 |
| 30. Juli 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 53.000 |
| 29. Juli 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 45.900 |
| 26. Juli 2024 | 1,3900 | 1,4400 | 1,3300 | 1,3300 | 1,3300 | 270.200 |
| 25. Juli 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3900 | 1,3900 | 300.500 |
| 24. Juli 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 134.900 |
| 23. Juli 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 98.900 |
| 22. Juli 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 53.500 |
| 19. Juli 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 86.100 |
| 18. Juli 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 23.600 |
| 17. Juli 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 440.200 |
| 16. Juli 2024 | 1,3800 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 205.500 |
| 15. Juli 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 22.200 |
| 12. Juli 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 52.000 |
| 11. Juli 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 19.900 |
| 10. Juli 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 90.200 |
| 09. Juli 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 120.000 |
| 08. Juli 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 270.100 |
| 05. Juli 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 16.700 |
| 04. Juli 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 7.600 |
| 03. Juli 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 129.200 |
| 02. Juli 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 149.500 |
| 28. Juni 2024 | 1,4400 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 143.200 |
| 27. Juni 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 46.800 |
| 26. Juni 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 158.500 |
| 25. Juni 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 57.700 |
| 24. Juni 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 114.200 |
| 21. Juni 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 103.400 |
| 20. Juni 2024 | 1,3900 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 164.600 |
| 19. Juni 2024 | 1,4300 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 15.800 |
| 18. Juni 2024 | 1,3800 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 220.200 |
| 17. Juni 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 23.000 |
| 14. Juni 2024 | 1,4500 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 82.200 |
| 13. Juni 2024 | 1,4200 | 1,4800 | 1,3900 | 1,3900 | 1,3900 | 18.200 |
| 12. Juni 2024 | 1,4000 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 74.000 |
| 11. Juni 2024 | 1,4700 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 343.600 |
| 10. Juni 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 70.600 |
| 07. Juni 2024 | 1,4800 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 96.100 |
| 06. Juni 2024 | 1,5200 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 88.000 |
| 05. Juni 2024 | 1,3900 | 1,5400 | 1,3500 | 1,4800 | 1,4800 | 175.300 |
| 04. Juni 2024 | 1,3600 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 70.100 |
| 03. Juni 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 128.900 |
| 31. Mai 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 147.900 |
| 30. Mai 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 447.900 |
| 29. Mai 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 76.400 |
| 28. Mai 2024 | 1,4700 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 135.600 |
| 27. Mai 2024 | 1,5000 | 1,5600 | 1,4300 | 1,4800 | 1,4800 | 244.100 |
| 24. Mai 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 42.800 |
| 23. Mai 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 130.200 |
| 22. Mai 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 89.600 |
| 21. Mai 2024 | 1,4600 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 70.200 |
| 17. Mai 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 70.500 |
| 16. Mai 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 132.000 |
| 15. Mai 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 69.700 |
| 14. Mai 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 25.700 |
| 13. Mai 2024 | 1,5000 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 5.700 |
| 10. Mai 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 16.700 |
| 09. Mai 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 50.500 |
| 08. Mai 2024 | 1,5100 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 39.700 |
| 07. Mai 2024 | 1,4900 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 109.300 |
| 06. Mai 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 132.300 |
| 03. Mai 2024 | 1,4300 | 1,5200 | 1,4200 | 1,5100 | 1,5100 | 127.600 |
| 02. Mai 2024 | 1,4200 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 29.600 |
| 01. Mai 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 86.000 |
| 30. Apr. 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 124.100 |
| 29. Apr. 2024 | 1,5000 | 1,5200 | 1,4400 | 1,4500 | 1,4500 | 189.300 |
| 26. Apr. 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 309.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
