Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
15.553,56+105,52(+0,68%)Euro Stoxx 50
4.102,00+18,63(+0,46%)Dow Jones 30
33.290,08-533,32(-1,58%)
Argonaut Gold Inc. (AR.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,0600+0,0500 (+1,66%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Juni 2021 | 3,0300 | 3,1000 | 2,9600 | 3,0600 | 3,0600 | 17.183.900 |
| 17. Juni 2021 | 3,0300 | 3,0600 | 2,9500 | 3,0100 | 3,0100 | 2.595.300 |
| 16. Juni 2021 | 3,2700 | 3,3700 | 3,1400 | 3,1500 | 3,1500 | 1.725.800 |
| 15. Juni 2021 | 3,3100 | 3,3500 | 3,1800 | 3,2600 | 3,2600 | 1.551.600 |
| 14. Juni 2021 | 3,3200 | 3,3500 | 3,2400 | 3,2500 | 3,2500 | 1.759.300 |
| 11. Juni 2021 | 3,3900 | 3,4400 | 3,3500 | 3,3500 | 3,3500 | 2.057.400 |
| 10. Juni 2021 | 3,2500 | 3,4400 | 3,2500 | 3,4400 | 3,4400 | 1.244.800 |
| 09. Juni 2021 | 3,2100 | 3,3000 | 3,1600 | 3,2700 | 3,2700 | 616.900 |
| 08. Juni 2021 | 3,2400 | 3,2900 | 3,2000 | 3,2200 | 3,2200 | 477.500 |
| 07. Juni 2021 | 3,1500 | 3,3000 | 3,1400 | 3,2800 | 3,2800 | 1.010.000 |
| 04. Juni 2021 | 3,1600 | 3,1800 | 3,0800 | 3,1500 | 3,1500 | 1.054.000 |
| 03. Juni 2021 | 3,0800 | 3,1600 | 2,9700 | 3,1100 | 3,1100 | 1.208.800 |
| 02. Juni 2021 | 3,1100 | 3,1800 | 3,0900 | 3,1700 | 3,1700 | 1.189.600 |
| 01. Juni 2021 | 3,2100 | 3,2100 | 3,0800 | 3,1300 | 3,1300 | 1.370.500 |
| 31. Mai 2021 | 3,0800 | 3,1600 | 3,0500 | 3,1500 | 3,1500 | 405.400 |
| 28. Mai 2021 | 3,1000 | 3,1700 | 3,0200 | 3,0300 | 3,0300 | 1.817.700 |
| 27. Mai 2021 | 3,1300 | 3,1700 | 3,0500 | 3,1200 | 3,1200 | 1.299.300 |
| 26. Mai 2021 | 3,1800 | 3,2600 | 3,1400 | 3,1600 | 3,1600 | 1.398.200 |
| 25. Mai 2021 | 3,1500 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 978.300 |
| 21. Mai 2021 | 3,2000 | 3,2500 | 3,1200 | 3,1700 | 3,1700 | 872.200 |
| 20. Mai 2021 | 3,0700 | 3,1800 | 3,0700 | 3,1800 | 3,1800 | 685.300 |
| 19. Mai 2021 | 2,9500 | 3,1900 | 2,9500 | 3,0700 | 3,0700 | 1.576.800 |
| 18. Mai 2021 | 3,0000 | 3,0300 | 2,9400 | 3,0000 | 3,0000 | 539.600 |
| 17. Mai 2021 | 2,8900 | 2,9900 | 2,8600 | 2,9500 | 2,9500 | 1.253.500 |
| 14. Mai 2021 | 2,7900 | 2,8700 | 2,7600 | 2,8500 | 2,8500 | 870.900 |
| 13. Mai 2021 | 2,7900 | 2,8300 | 2,7400 | 2,7400 | 2,7400 | 346.400 |
| 12. Mai 2021 | 2,8500 | 2,8900 | 2,7700 | 2,8000 | 2,8000 | 1.183.900 |
| 11. Mai 2021 | 2,7900 | 2,8700 | 2,7800 | 2,8600 | 2,8600 | 1.220.700 |
| 10. Mai 2021 | 2,9000 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | 998.000 |
| 07. Mai 2021 | 2,8800 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 706.600 |
| 06. Mai 2021 | 2,8000 | 2,9000 | 2,8000 | 2,8200 | 2,8200 | 932.500 |
| 05. Mai 2021 | 2,8500 | 2,8500 | 2,7400 | 2,7700 | 2,7700 | 423.500 |
| 04. Mai 2021 | 2,8300 | 2,8300 | 2,7400 | 2,7700 | 2,7700 | 819.900 |
| 03. Mai 2021 | 2,8000 | 2,8200 | 2,7300 | 2,8000 | 2,8000 | 1.059.800 |
| 30. Apr. 2021 | 2,7200 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 498.400 |
| 29. Apr. 2021 | 2,7300 | 2,7500 | 2,6600 | 2,7100 | 2,7100 | 1.029.300 |
| 28. Apr. 2021 | 2,7100 | 2,7900 | 2,7000 | 2,7800 | 2,7800 | 767.400 |
| 27. Apr. 2021 | 2,8100 | 2,8400 | 2,7200 | 2,7400 | 2,7400 | 778.700 |
| 26. Apr. 2021 | 2,8500 | 2,8500 | 2,7100 | 2,8000 | 2,8000 | 793.600 |
| 23. Apr. 2021 | 2,8200 | 2,8600 | 2,7000 | 2,7100 | 2,7100 | 433.000 |
| 22. Apr. 2021 | 2,8400 | 2,8400 | 2,7800 | 2,8100 | 2,8100 | 1.142.700 |
| 21. Apr. 2021 | 2,7500 | 2,8800 | 2,7500 | 2,8600 | 2,8600 | 1.345.800 |
| 20. Apr. 2021 | 2,7200 | 2,7700 | 2,7000 | 2,7700 | 2,7700 | 3.641.500 |
| 19. Apr. 2021 | 2,7000 | 2,7300 | 2,6600 | 2,7200 | 2,7200 | 949.100 |
| 16. Apr. 2021 | 2,7000 | 2,7200 | 2,6400 | 2,7100 | 2,7100 | 859.800 |
| 15. Apr. 2021 | 2,6000 | 2,6900 | 2,6000 | 2,6700 | 2,6700 | 830.200 |
| 14. Apr. 2021 | 2,6000 | 2,6300 | 2,5700 | 2,5800 | 2,5800 | 431.100 |
| 13. Apr. 2021 | 2,5700 | 2,6300 | 2,5500 | 2,6000 | 2,6000 | 407.200 |
| 12. Apr. 2021 | 2,5900 | 2,6100 | 2,5000 | 2,5600 | 2,5600 | 422.500 |
| 09. Apr. 2021 | 2,5600 | 2,6300 | 2,5300 | 2,6000 | 2,6000 | 534.600 |
| 08. Apr. 2021 | 2,5500 | 2,6200 | 2,5300 | 2,5900 | 2,5900 | 732.100 |
| 07. Apr. 2021 | 2,5200 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 450.700 |
| 06. Apr. 2021 | 2,5200 | 2,6200 | 2,5000 | 2,5400 | 2,5400 | 850.400 |
| 05. Apr. 2021 | 2,3500 | 2,5000 | 2,3500 | 2,4900 | 2,4900 | 915.500 |
| 01. Apr. 2021 | 2,3300 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 493.000 |
| 31. März 2021 | 2,1900 | 2,3200 | 2,1800 | 2,3000 | 2,3000 | 779.300 |
| 30. März 2021 | 2,1400 | 2,1900 | 2,1400 | 2,1700 | 2,1700 | 913.000 |
| 29. März 2021 | 2,1900 | 2,2400 | 2,1500 | 2,2200 | 2,2200 | 745.800 |
| 26. März 2021 | 2,1300 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | 520.600 |
| 25. März 2021 | 2,1000 | 2,1500 | 2,0700 | 2,1500 | 2,1500 | 1.188.200 |
| 24. März 2021 | 2,1500 | 2,1800 | 2,0900 | 2,0900 | 2,0900 | 724.300 |
| 23. März 2021 | 2,2500 | 2,2500 | 2,1300 | 2,1400 | 2,1400 | 491.400 |
| 22. März 2021 | 2,2600 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | 502.500 |
| 19. März 2021 | 2,2200 | 2,3000 | 2,1800 | 2,2900 | 2,2900 | 1.861.200 |
| 18. März 2021 | 2,2500 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 535.900 |
| 17. März 2021 | 2,1200 | 2,3200 | 2,1200 | 2,2900 | 2,2900 | 1.184.700 |
| 16. März 2021 | 2,1700 | 2,1800 | 2,1300 | 2,1300 | 2,1300 | 327.300 |
| 15. März 2021 | 2,1500 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 384.200 |
| 12. März 2021 | 2,0200 | 2,1200 | 2,0000 | 2,1200 | 2,1200 | 601.800 |
| 11. März 2021 | 2,0600 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 544.700 |
| 10. März 2021 | 2,0600 | 2,0600 | 2,0200 | 2,0500 | 2,0500 | 390.900 |
| 09. März 2021 | 2,0300 | 2,0700 | 2,0000 | 2,0600 | 2,0600 | 1.031.500 |
| 08. März 2021 | 1,9300 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 722.300 |
| 05. März 2021 | 2,0000 | 2,0300 | 1,9100 | 1,9800 | 1,9800 | 863.200 |
| 04. März 2021 | 2,0700 | 2,0700 | 1,9500 | 2,0000 | 2,0000 | 769.700 |
| 03. März 2021 | 2,0500 | 2,0800 | 2,0100 | 2,0500 | 2,0500 | 431.100 |
| 02. März 2021 | 2,0100 | 2,1100 | 2,0000 | 2,1000 | 2,1000 | 597.700 |
| 01. März 2021 | 2,0800 | 2,1100 | 1,9700 | 1,9900 | 1,9900 | 1.185.300 |
| 26. Feb. 2021 | 2,3200 | 2,3200 | 2,0000 | 2,0500 | 2,0500 | 3.258.300 |
| 25. Feb. 2021 | 2,2700 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 829.400 |
| 24. Feb. 2021 | 2,2200 | 2,3200 | 2,2000 | 2,3000 | 2,3000 | 861.500 |
| 23. Feb. 2021 | 2,2900 | 2,2900 | 2,1800 | 2,2700 | 2,2700 | 798.200 |
| 22. Feb. 2021 | 2,1700 | 2,3500 | 2,1700 | 2,3400 | 2,3400 | 1.554.200 |
| 19. Feb. 2021 | 2,2400 | 2,2400 | 2,1300 | 2,1500 | 2,1500 | 1.767.700 |
| 18. Feb. 2021 | 2,2700 | 2,2800 | 2,1700 | 2,1700 | 2,1700 | 686.800 |
| 17. Feb. 2021 | 2,3000 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 1.115.600 |
| 16. Feb. 2021 | 2,3900 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 1.589.700 |
| 12. Feb. 2021 | 2,4100 | 2,4600 | 2,3800 | 2,4200 | 2,4200 | 1.053.800 |
| 11. Feb. 2021 | 2,4600 | 2,4800 | 2,3700 | 2,4300 | 2,4300 | 669.600 |
| 10. Feb. 2021 | 2,5000 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 242.100 |
| 09. Feb. 2021 | 2,4600 | 2,4900 | 2,4200 | 2,4700 | 2,4700 | 992.900 |
| 08. Feb. 2021 | 2,4100 | 2,4700 | 2,3900 | 2,4600 | 2,4600 | 1.424.400 |
| 05. Feb. 2021 | 2,3400 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 409.900 |
| 04. Feb. 2021 | 2,2700 | 2,3300 | 2,2600 | 2,3200 | 2,3200 | 526.400 |
| 03. Feb. 2021 | 2,3500 | 2,3700 | 2,3200 | 2,3500 | 2,3500 | 623.600 |
| 02. Feb. 2021 | 2,3000 | 2,3500 | 2,2700 | 2,3400 | 2,3400 | 1.023.500 |
| 01. Feb. 2021 | 2,4200 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 981.900 |
| 29. Jan. 2021 | 2,4000 | 2,4400 | 2,3000 | 2,3200 | 2,3200 | 1.197.100 |
| 28. Jan. 2021 | 2,3800 | 2,3900 | 2,2500 | 2,3200 | 2,3200 | 993.100 |
| 27. Jan. 2021 | 2,3200 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 1.156.500 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
