Deutsche Märkte öffnen in 1 Stunde 23 Minute
Nikkei 225
38.416,45 +864,29 (+2,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.349,78 +155,29 (+0,25%) CMC Crypto 200
1.440,29 +25,53 (+1,80%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Amex Exploration Inc. (AMX.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8600 | 1,8600 | 90.600 |
| 22. Apr. 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 21.300 |
| 19. Apr. 2024 | 1,8500 | 1,9200 | 1,8300 | 1,9100 | 1,9100 | 377.100 |
| 18. Apr. 2024 | 1,8400 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 487.400 |
| 17. Apr. 2024 | 1,9100 | 1,9200 | 1,7800 | 1,8300 | 1,8300 | 126.500 |
| 16. Apr. 2024 | 1,8500 | 1,9000 | 1,7800 | 1,9000 | 1,9000 | 132.300 |
| 15. Apr. 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 37.400 |
| 12. Apr. 2024 | 1,9400 | 1,9900 | 1,8300 | 1,8500 | 1,8500 | 151.700 |
| 11. Apr. 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 111.600 |
| 10. Apr. 2024 | 1,8400 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 90.900 |
| 09. Apr. 2024 | 2,0400 | 2,0400 | 1,8700 | 1,9000 | 1,9000 | 91.200 |
| 08. Apr. 2024 | 2,0300 | 2,0700 | 1,9200 | 2,0000 | 2,0000 | 49.300 |
| 05. Apr. 2024 | 2,0000 | 2,0300 | 1,9400 | 2,0000 | 2,0000 | 130.300 |
| 04. Apr. 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 93.500 |
| 03. Apr. 2024 | 1,9300 | 2,0300 | 1,9000 | 2,0100 | 2,0100 | 91.400 |
| 02. Apr. 2024 | 2,0400 | 2,0400 | 1,9000 | 1,9100 | 1,9100 | 124.100 |
| 01. Apr. 2024 | 1,8000 | 1,9900 | 1,8000 | 1,9600 | 1,9600 | 147.800 |
| 28. März 2024 | 1,6500 | 1,8000 | 1,6400 | 1,7700 | 1,7700 | 246.000 |
| 27. März 2024 | 1,5900 | 1,6300 | 1,5700 | 1,6100 | 1,6100 | 38.300 |
| 26. März 2024 | 1,7000 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 161.700 |
| 25. März 2024 | 1,5300 | 1,6900 | 1,5200 | 1,6800 | 1,6800 | 131.700 |
| 22. März 2024 | 1,5100 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 65.900 |
| 21. März 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 77.100 |
| 20. März 2024 | 1,4300 | 1,5500 | 1,4200 | 1,5300 | 1,5300 | 98.500 |
| 19. März 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 43.600 |
| 18. März 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 72.000 |
| 15. März 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 10.700 |
| 14. März 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 42.700 |
| 13. März 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 26.300 |
| 12. März 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 51.900 |
| 11. März 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 30.200 |
| 08. März 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 79.300 |
| 07. März 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 16.100 |
| 06. März 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 78.200 |
| 05. März 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 44.900 |
| 04. März 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 75.900 |
| 01. März 2024 | 1,5200 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 89.400 |
| 29. Feb. 2024 | 1,4600 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 125.100 |
| 28. Feb. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 95.100 |
| 27. Feb. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 98.300 |
| 26. Feb. 2024 | 1,4500 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 86.000 |
| 23. Feb. 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 52.500 |
| 22. Feb. 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 75.000 |
| 21. Feb. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 26.400 |
| 20. Feb. 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 44.200 |
| 16. Feb. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 46.400 |
| 15. Feb. 2024 | 1,4500 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 50.000 |
| 14. Feb. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 18.900 |
| 13. Feb. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 151.900 |
| 12. Feb. 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 51.200 |
| 09. Feb. 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 22.400 |
| 08. Feb. 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5400 | 1,5400 | 61.600 |
| 07. Feb. 2024 | 1,5900 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 53.600 |
| 06. Feb. 2024 | 1,5700 | 1,6100 | 1,5200 | 1,5900 | 1,5900 | 62.900 |
| 05. Feb. 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 56.100 |
| 02. Feb. 2024 | 1,5800 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 79.000 |
| 01. Feb. 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5800 | 1,5800 | 90.300 |
| 31. Jan. 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 168.600 |
| 30. Jan. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 53.800 |
| 29. Jan. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 166.500 |
| 26. Jan. 2024 | 1,3800 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 141.000 |
| 25. Jan. 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 48.200 |
| 24. Jan. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 66.900 |
| 23. Jan. 2024 | 1,3700 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 28.800 |
| 22. Jan. 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 26.200 |
| 19. Jan. 2024 | 1,3500 | 1,4200 | 1,3400 | 1,4000 | 1,4000 | 15.200 |
| 18. Jan. 2024 | 1,4400 | 1,4400 | 1,2900 | 1,3500 | 1,3500 | 177.100 |
| 17. Jan. 2024 | 1,3900 | 1,4800 | 1,3300 | 1,4400 | 1,4400 | 227.800 |
| 16. Jan. 2024 | 1,4900 | 1,5000 | 1,3500 | 1,3700 | 1,3700 | 170.500 |
| 15. Jan. 2024 | 1,3200 | 1,4300 | 1,3000 | 1,4300 | 1,4300 | 42.900 |
| 12. Jan. 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 25.700 |
| 11. Jan. 2024 | 1,3300 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 76.300 |
| 10. Jan. 2024 | 1,2600 | 1,3200 | 1,2300 | 1,3100 | 1,3100 | 46.300 |
| 09. Jan. 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2600 | 1,2600 | 41.700 |
| 08. Jan. 2024 | 1,3000 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 13.000 |
| 05. Jan. 2024 | 1,2900 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 14.500 |
| 04. Jan. 2024 | 1,2600 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 21.800 |
| 03. Jan. 2024 | 1,3900 | 1,3900 | 1,2300 | 1,2300 | 1,2300 | 82.400 |
| 02. Jan. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 10.100 |
| 29. Dez. 2023 | 1,3800 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 20.200 |
| 28. Dez. 2023 | 1,3900 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 24.500 |
| 27. Dez. 2023 | 1,3900 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 80.200 |
| 22. Dez. 2023 | 1,4300 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 129.400 |
| 21. Dez. 2023 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 57.400 |
| 20. Dez. 2023 | 1,3800 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 224.000 |
| 19. Dez. 2023 | 1,2400 | 1,3700 | 1,2300 | 1,3600 | 1,3600 | 428.900 |
| 18. Dez. 2023 | 1,2400 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 73.500 |
| 15. Dez. 2023 | 1,2500 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 76.300 |
| 14. Dez. 2023 | 1,2200 | 1,3500 | 1,2200 | 1,2500 | 1,2500 | 148.600 |
| 13. Dez. 2023 | 1,1500 | 1,2600 | 1,1300 | 1,2000 | 1,2000 | 219.400 |
| 12. Dez. 2023 | 1,1500 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 215.300 |
| 11. Dez. 2023 | 1,2200 | 1,2200 | 1,1300 | 1,1600 | 1,1600 | 170.000 |
| 08. Dez. 2023 | 1,2200 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 90.000 |
| 07. Dez. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 65.100 |
| 06. Dez. 2023 | 1,3300 | 1,3400 | 1,2400 | 1,2800 | 1,2800 | 114.400 |
| 05. Dez. 2023 | 1,3700 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 79.400 |
| 04. Dez. 2023 | 1,3800 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 81.000 |
| 01. Dez. 2023 | 1,3100 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 65.900 |
| 30. Nov. 2023 | 1,3400 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 23.300 |
| 29. Nov. 2023 | 1,4200 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 44.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
