Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.336,28 -2.731,18 (-8,02%)
Argonaut Gold Inc. (AR.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Jan. 2022 | 2,2100 | 2,2700 | 2,1600 | 2,2400 | 2,2400 | 989.800 |
| 20. Jan. 2022 | 2,2300 | 2,3100 | 2,2000 | 2,2300 | 2,2300 | 1.144.800 |
| 19. Jan. 2022 | 2,0500 | 2,2100 | 2,0300 | 2,2100 | 2,2100 | 1.267.100 |
| 18. Jan. 2022 | 2,0500 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 517.700 |
| 17. Jan. 2022 | 2,0700 | 2,0700 | 2,0200 | 2,0700 | 2,0700 | 258.300 |
| 14. Jan. 2022 | 2,1000 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 539.700 |
| 13. Jan. 2022 | 2,1800 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 518.000 |
| 12. Jan. 2022 | 2,1800 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 543.200 |
| 11. Jan. 2022 | 2,0600 | 2,1600 | 2,0500 | 2,1500 | 2,1500 | 528.900 |
| 10. Jan. 2022 | 1,9900 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 1.036.100 |
| 07. Jan. 2022 | 2,0900 | 2,1100 | 1,9800 | 1,9900 | 1,9900 | 1.271.900 |
| 06. Jan. 2022 | 2,2300 | 2,2400 | 2,0900 | 2,0900 | 2,0900 | 1.103.600 |
| 05. Jan. 2022 | 2,3900 | 2,4700 | 2,2700 | 2,2900 | 2,2900 | 1.007.100 |
| 04. Jan. 2022 | 2,3700 | 2,4000 | 2,2900 | 2,3900 | 2,3900 | 750.100 |
| 31. Dez. 2021 | 2,4000 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 375.300 |
| 30. Dez. 2021 | 2,3400 | 2,4100 | 2,2700 | 2,3800 | 2,3800 | 1.104.800 |
| 29. Dez. 2021 | 2,3500 | 2,3500 | 2,2500 | 2,3400 | 2,3400 | 1.007.300 |
| 24. Dez. 2021 | 2,3600 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 179.500 |
| 23. Dez. 2021 | 2,2000 | 2,3700 | 2,1600 | 2,3600 | 2,3600 | 1.090.400 |
| 22. Dez. 2021 | 2,1200 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 916.700 |
| 21. Dez. 2021 | 2,1800 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 1.208.400 |
| 20. Dez. 2021 | 2,1600 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 1.184.200 |
| 17. Dez. 2021 | 2,2500 | 2,2800 | 2,1600 | 2,1600 | 2,1600 | 4.408.400 |
| 16. Dez. 2021 | 2,2200 | 2,3500 | 2,2200 | 2,2600 | 2,2600 | 2.499.000 |
| 15. Dez. 2021 | 2,2500 | 2,2900 | 2,0500 | 2,2000 | 2,2000 | 3.845.400 |
| 14. Dez. 2021 | 2,6000 | 2,6400 | 2,2200 | 2,3600 | 2,3600 | 7.816.100 |
| 13. Dez. 2021 | 3,1500 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 628.200 |
| 10. Dez. 2021 | 3,1800 | 3,1800 | 3,1100 | 3,1400 | 3,1400 | 564.900 |
| 09. Dez. 2021 | 3,2700 | 3,2700 | 3,0800 | 3,1700 | 3,1700 | 603.200 |
| 08. Dez. 2021 | 3,3400 | 3,3400 | 3,2500 | 3,2700 | 3,2700 | 340.500 |
| 07. Dez. 2021 | 3,3500 | 3,4200 | 3,3100 | 3,3500 | 3,3500 | 450.500 |
| 06. Dez. 2021 | 3,2900 | 3,3400 | 3,2000 | 3,3100 | 3,3100 | 469.300 |
| 03. Dez. 2021 | 3,3100 | 3,3500 | 3,2100 | 3,2700 | 3,2700 | 810.200 |
| 02. Dez. 2021 | 3,4000 | 3,4500 | 3,2700 | 3,3100 | 3,3100 | 909.100 |
| 01. Dez. 2021 | 3,5400 | 3,6100 | 3,3700 | 3,4000 | 3,4000 | 641.600 |
| 30. Nov. 2021 | 3,5700 | 3,6200 | 3,4200 | 3,5000 | 3,5000 | 1.126.100 |
| 29. Nov. 2021 | 3,5600 | 3,6300 | 3,5200 | 3,5200 | 3,5200 | 1.440.900 |
| 26. Nov. 2021 | 3,6800 | 3,7000 | 3,5100 | 3,5600 | 3,5600 | 742.600 |
| 25. Nov. 2021 | 3,6200 | 3,6300 | 3,5700 | 3,6100 | 3,6100 | 166.800 |
| 24. Nov. 2021 | 3,6300 | 3,6700 | 3,5700 | 3,6300 | 3,6300 | 625.400 |
| 23. Nov. 2021 | 3,6700 | 3,7300 | 3,5500 | 3,6600 | 3,6600 | 1.043.100 |
| 22. Nov. 2021 | 3,7300 | 3,7900 | 3,6400 | 3,7600 | 3,7600 | 1.048.400 |
| 19. Nov. 2021 | 3,9500 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 896.700 |
| 18. Nov. 2021 | 4,0000 | 4,0900 | 3,9600 | 3,9600 | 3,9600 | 881.100 |
| 17. Nov. 2021 | 3,9800 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 1.101.200 |
| 16. Nov. 2021 | 3,8900 | 3,9900 | 3,8500 | 3,9700 | 3,9700 | 1.162.000 |
| 15. Nov. 2021 | 3,7800 | 3,8700 | 3,7700 | 3,8300 | 3,8300 | 844.400 |
| 12. Nov. 2021 | 3,7600 | 3,9000 | 3,7600 | 3,8300 | 3,8300 | 901.300 |
| 11. Nov. 2021 | 3,6300 | 3,8000 | 3,6000 | 3,7500 | 3,7500 | 1.627.900 |
| 10. Nov. 2021 | 3,5000 | 3,6900 | 3,5000 | 3,5400 | 3,5400 | 1.074.000 |
| 09. Nov. 2021 | 3,3700 | 3,4500 | 3,3400 | 3,4500 | 3,4500 | 676.600 |
| 08. Nov. 2021 | 3,3800 | 3,4100 | 3,3100 | 3,3700 | 3,3700 | 551.700 |
| 05. Nov. 2021 | 3,2500 | 3,3300 | 3,1900 | 3,3300 | 3,3300 | 483.600 |
| 04. Nov. 2021 | 3,3200 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 648.800 |
| 03. Nov. 2021 | 3,0700 | 3,2600 | 3,0700 | 3,2500 | 3,2500 | 1.158.400 |
| 02. Nov. 2021 | 3,1100 | 3,1500 | 3,0700 | 3,1000 | 3,1000 | 325.600 |
| 01. Nov. 2021 | 3,1600 | 3,1800 | 3,1000 | 3,1200 | 3,1200 | 360.200 |
| 29. Okt. 2021 | 3,1200 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 789.700 |
| 28. Okt. 2021 | 3,3800 | 3,4100 | 3,2200 | 3,2200 | 3,2200 | 752.200 |
| 27. Okt. 2021 | 3,3800 | 3,4200 | 3,3300 | 3,3700 | 3,3700 | 517.400 |
| 26. Okt. 2021 | 3,3900 | 3,4400 | 3,3500 | 3,3900 | 3,3900 | 1.081.500 |
| 25. Okt. 2021 | 3,3100 | 3,4500 | 3,2900 | 3,4200 | 3,4200 | 987.200 |
| 22. Okt. 2021 | 3,2400 | 3,3900 | 3,2400 | 3,2600 | 3,2600 | 787.300 |
| 21. Okt. 2021 | 3,2500 | 3,2800 | 3,1200 | 3,2300 | 3,2300 | 870.200 |
| 20. Okt. 2021 | 3,1900 | 3,3000 | 3,1700 | 3,2700 | 3,2700 | 847.900 |
| 19. Okt. 2021 | 3,1100 | 3,1900 | 3,1100 | 3,1800 | 3,1800 | 1.402.200 |
| 18. Okt. 2021 | 3,0000 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | 384.500 |
| 15. Okt. 2021 | 2,9900 | 3,0700 | 2,9800 | 3,0600 | 3,0600 | 302.400 |
| 14. Okt. 2021 | 3,0500 | 3,0900 | 2,9700 | 3,0800 | 3,0800 | 470.700 |
| 13. Okt. 2021 | 2,8900 | 3,0400 | 2,8900 | 3,0000 | 3,0000 | 577.400 |
| 12. Okt. 2021 | 2,7600 | 2,8900 | 2,7400 | 2,8600 | 2,8600 | 437.800 |
| 08. Okt. 2021 | 2,7800 | 2,8200 | 2,7200 | 2,7300 | 2,7300 | 406.400 |
| 07. Okt. 2021 | 2,7300 | 2,7900 | 2,7100 | 2,7300 | 2,7300 | 732.000 |
| 06. Okt. 2021 | 2,6900 | 2,7800 | 2,6600 | 2,7600 | 2,7600 | 784.000 |
| 05. Okt. 2021 | 2,7100 | 2,7400 | 2,6600 | 2,7000 | 2,7000 | 571.200 |
| 04. Okt. 2021 | 2,7200 | 2,7800 | 2,7100 | 2,7400 | 2,7400 | 548.100 |
| 01. Okt. 2021 | 2,7600 | 2,7700 | 2,7300 | 2,7400 | 2,7400 | 311.800 |
| 30. Sept. 2021 | 2,7100 | 2,8200 | 2,7100 | 2,7500 | 2,7500 | 1.244.900 |
| 29. Sept. 2021 | 2,7400 | 2,7500 | 2,6800 | 2,7000 | 2,7000 | 549.400 |
| 28. Sept. 2021 | 2,7900 | 2,8000 | 2,7300 | 2,7400 | 2,7400 | 519.100 |
| 27. Sept. 2021 | 2,8600 | 2,9300 | 2,8200 | 2,8300 | 2,8300 | 369.600 |
| 24. Sept. 2021 | 2,8600 | 2,9300 | 2,8500 | 2,8700 | 2,8700 | 281.900 |
| 23. Sept. 2021 | 2,9500 | 2,9600 | 2,8500 | 2,8800 | 2,8800 | 496.200 |
| 22. Sept. 2021 | 3,0000 | 3,0500 | 2,9600 | 2,9600 | 2,9600 | 701.600 |
| 21. Sept. 2021 | 3,0200 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 583.700 |
| 20. Sept. 2021 | 3,0700 | 3,0900 | 2,9900 | 2,9900 | 2,9900 | 601.000 |
| 17. Sept. 2021 | 3,0700 | 3,1000 | 3,0200 | 3,0900 | 3,0900 | 1.195.100 |
| 16. Sept. 2021 | 3,0300 | 3,0900 | 3,0000 | 3,0700 | 3,0700 | 561.400 |
| 15. Sept. 2021 | 3,2000 | 3,2400 | 3,1700 | 3,1900 | 3,1900 | 286.400 |
| 14. Sept. 2021 | 3,0600 | 3,2300 | 3,0600 | 3,2200 | 3,2200 | 747.900 |
| 13. Sept. 2021 | 3,0300 | 3,2000 | 3,0000 | 3,1500 | 3,1500 | 629.500 |
| 10. Sept. 2021 | 3,0800 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | 623.000 |
| 09. Sept. 2021 | 3,1500 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 345.200 |
| 08. Sept. 2021 | 3,1200 | 3,1600 | 3,0700 | 3,1400 | 3,1400 | 262.000 |
| 07. Sept. 2021 | 3,2400 | 3,2800 | 3,1400 | 3,1400 | 3,1400 | 487.300 |
| 03. Sept. 2021 | 3,1500 | 3,3000 | 3,1500 | 3,2900 | 3,2900 | 957.800 |
| 02. Sept. 2021 | 3,1100 | 3,1500 | 3,0900 | 3,1000 | 3,1000 | 257.400 |
| 01. Sept. 2021 | 3,1700 | 3,1700 | 3,1000 | 3,1100 | 3,1100 | 382.900 |
| 31. Aug. 2021 | 3,0200 | 3,1500 | 3,0200 | 3,1500 | 3,1500 | 1.070.500 |
| 30. Aug. 2021 | 3,0700 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 750.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
