Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.072,67 -269,36 (-0,43%) CMC Crypto 200
1.429,11 +14,35 (+1,01%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Amaroq Minerals Ltd. (AMRQ.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:37PM EDT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 1.363 |
| 22. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 150 |
| 19. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 776 |
| 18. Apr. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 8.000 |
| 17. Apr. 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 21.700 |
| 16. Apr. 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 24.100 |
| 15. Apr. 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 15.022 |
| 12. Apr. 2024 | 1,2800 | 1,3100 | 1,1500 | 1,2500 | 1,2500 | 33.861 |
| 11. Apr. 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 3.145 |
| 10. Apr. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 3.401 |
| 09. Apr. 2024 | 1,3500 | 1,3800 | 1,2500 | 1,3800 | 1,3800 | 10.822 |
| 08. Apr. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 15.650 |
| 05. Apr. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3.500 |
| 04. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 03. Apr. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 10.582 |
| 02. Apr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 11.600 |
| 01. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 28. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1.600 |
| 27. März 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 10.135 |
| 26. März 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 31.992 |
| 25. März 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 117.785 |
| 22. März 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 22.047 |
| 21. März 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 14.912 |
| 20. März 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 675 |
| 19. März 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 94.000 |
| 18. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 545 |
| 15. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 180 |
| 13. März 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 600 |
| 12. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 2.783 |
| 11. März 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 87.778 |
| 08. März 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 201.440 |
| 07. März 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 2.812.982 |
| 06. März 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 308.501 |
| 05. März 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 92.864 |
| 04. März 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 11.406 |
| 01. März 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 12.255 |
| 29. Feb. 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 19.148 |
| 28. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.300 |
| 27. Feb. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 97.950 |
| 26. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 4.642 |
| 23. Feb. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 67.200 |
| 22. Feb. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 19.931 |
| 21. Feb. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 69.028 |
| 20. Feb. 2024 | 1,3100 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 10.685 |
| 16. Feb. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 5.650 |
| 15. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 197 |
| 14. Feb. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 3.930 |
| 13. Feb. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 38.000 |
| 12. Feb. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 13.103 |
| 09. Feb. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 1.700 |
| 08. Feb. 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2500 | 1,2500 | 21.150 |
| 07. Feb. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 2.100 |
| 06. Feb. 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 15.450 |
| 05. Feb. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 85.393 |
| 02. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 01. Feb. 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 800 |
| 31. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.200 |
| 30. Jan. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 70.019 |
| 29. Jan. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 176.973 |
| 26. Jan. 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 545 |
| 25. Jan. 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 54.099 |
| 24. Jan. 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 12.750 |
| 23. Jan. 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 400 |
| 22. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 700 |
| 19. Jan. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 141.583 |
| 18. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 90.200 |
| 17. Jan. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 92.875 |
| 16. Jan. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 125.300 |
| 15. Jan. 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 2.210 |
| 12. Jan. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 90.150 |
| 11. Jan. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 124.000 |
| 10. Jan. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 83.411 |
| 09. Jan. 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 6.773 |
| 08. Jan. 2024 | 1,3600 | 1,3600 | 1,2800 | 1,2900 | 1,2900 | 132.111 |
| 05. Jan. 2024 | 1,2800 | 1,4000 | 1,2800 | 1,3700 | 1,3700 | 7.400 |
| 04. Jan. 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 64.958 |
| 03. Jan. 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 128.000 |
| 02. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 10.300 |
| 29. Dez. 2023 | 1,1600 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | 42.006 |
| 28. Dez. 2023 | 1,1500 | 1,1500 | 1,0700 | 1,1300 | 1,1300 | 10.906 |
| 27. Dez. 2023 | 1,0600 | 1,1500 | 1,0600 | 1,1500 | 1,1500 | 42.010 |
| 22. Dez. 2023 | 1,0600 | 1,0700 | 1,0100 | 1,0100 | 1,0100 | 6.900 |
| 21. Dez. 2023 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 1.000 |
| 20. Dez. 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 3.824 |
| 19. Dez. 2023 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 1.600 |
| 18. Dez. 2023 | 1,0900 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 23.800 |
| 15. Dez. 2023 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 800 |
| 14. Dez. 2023 | 1,0400 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 169.600 |
| 13. Dez. 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 2.401 |
| 12. Dez. 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 100 |
| 11. Dez. 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 200 |
| 08. Dez. 2023 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 1.050 |
| 07. Dez. 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.100 |
| 06. Dez. 2023 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 2.205 |
| 05. Dez. 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 22.700 |
| 04. Dez. 2023 | 1,0400 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 8.940 |
| 01. Dez. 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.300 |
| 30. Nov. 2023 | 1,0400 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 13.011 |
| 29. Nov. 2023 | 1,0200 | 1,0200 | 0,9500 | 0,9500 | 0,9500 | 38.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
