Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
35.959,93-578,48(-1,58%)
Argonaut Gold Inc. (AR.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,8700-0,0100 (-0,35%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27. Aug. 2021 | 2,9200 | 3,0800 | 2,9100 | 3,0500 | 3,0500 | 580.600 |
| 26. Aug. 2021 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 402.200 |
| 25. Aug. 2021 | 3,0500 | 3,0600 | 2,9800 | 3,0200 | 3,0200 | 349.500 |
| 24. Aug. 2021 | 3,0600 | 3,0900 | 2,9800 | 3,0800 | 3,0800 | 435.700 |
| 23. Aug. 2021 | 3,0400 | 3,0800 | 2,9900 | 3,0500 | 3,0500 | 486.000 |
| 20. Aug. 2021 | 2,9500 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 339.800 |
| 19. Aug. 2021 | 2,9400 | 2,9900 | 2,9000 | 2,9700 | 2,9700 | 551.600 |
| 18. Aug. 2021 | 2,9600 | 2,9900 | 2,9000 | 2,9500 | 2,9500 | 661.000 |
| 17. Aug. 2021 | 2,9000 | 2,9800 | 2,9000 | 2,9500 | 2,9500 | 1.098.000 |
| 16. Aug. 2021 | 2,8500 | 2,9800 | 2,8400 | 2,9500 | 2,9500 | 760.300 |
| 13. Aug. 2021 | 2,7900 | 2,8500 | 2,7700 | 2,8300 | 2,8300 | 665.600 |
| 12. Aug. 2021 | 2,7000 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 537.400 |
| 11. Aug. 2021 | 2,8100 | 2,8100 | 2,7200 | 2,7200 | 2,7200 | 835.100 |
| 10. Aug. 2021 | 2,8100 | 2,8300 | 2,6500 | 2,6700 | 2,6700 | 1.441.100 |
| 09. Aug. 2021 | 2,9100 | 2,9600 | 2,8000 | 2,8300 | 2,8300 | 714.100 |
| 06. Aug. 2021 | 2,9400 | 3,0000 | 2,8700 | 2,9700 | 2,9700 | 1.386.200 |
| 05. Aug. 2021 | 3,2100 | 3,2100 | 3,0100 | 3,0300 | 3,0300 | 1.281.000 |
| 04. Aug. 2021 | 3,4200 | 3,4500 | 3,2200 | 3,2200 | 3,2200 | 811.700 |
| 03. Aug. 2021 | 3,3500 | 3,4100 | 3,3400 | 3,4000 | 3,4000 | 388.900 |
| 30. Juli 2021 | 3,3000 | 3,3700 | 3,2900 | 3,3600 | 3,3600 | 457.500 |
| 29. Juli 2021 | 3,2300 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 625.200 |
| 28. Juli 2021 | 3,2100 | 3,2100 | 3,1300 | 3,1700 | 3,1700 | 585.900 |
| 27. Juli 2021 | 3,2300 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 354.400 |
| 26. Juli 2021 | 3,2100 | 3,2600 | 3,2000 | 3,2300 | 3,2300 | 1.015.200 |
| 23. Juli 2021 | 3,1900 | 3,2400 | 3,1600 | 3,2100 | 3,2100 | 552.000 |
| 22. Juli 2021 | 3,2000 | 3,2600 | 3,1400 | 3,2000 | 3,2000 | 374.100 |
| 21. Juli 2021 | 3,0800 | 3,2300 | 3,0400 | 3,2000 | 3,2000 | 741.600 |
| 20. Juli 2021 | 3,1300 | 3,2100 | 3,0800 | 3,0900 | 3,0900 | 655.600 |
| 19. Juli 2021 | 3,0600 | 3,1100 | 3,0300 | 3,1000 | 3,1000 | 862.000 |
| 16. Juli 2021 | 3,1400 | 3,1400 | 3,0700 | 3,1100 | 3,1100 | 981.800 |
| 15. Juli 2021 | 3,1100 | 3,1400 | 3,0700 | 3,1400 | 3,1400 | 345.800 |
| 14. Juli 2021 | 3,1000 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 363.900 |
| 13. Juli 2021 | 3,0000 | 3,0900 | 2,9900 | 3,0500 | 3,0500 | 581.500 |
| 12. Juli 2021 | 3,0500 | 3,0500 | 2,9800 | 2,9900 | 2,9900 | 872.800 |
| 09. Juli 2021 | 2,9600 | 3,0500 | 2,9600 | 3,0200 | 3,0200 | 434.200 |
| 08. Juli 2021 | 3,0300 | 3,0400 | 2,9300 | 2,9500 | 2,9500 | 866.700 |
| 07. Juli 2021 | 3,0200 | 3,0600 | 2,9800 | 3,0500 | 3,0500 | 380.600 |
| 06. Juli 2021 | 3,0000 | 3,0600 | 2,9700 | 3,0200 | 3,0200 | 603.900 |
| 05. Juli 2021 | 3,0100 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 202.100 |
| 02. Juli 2021 | 3,0100 | 3,0100 | 2,9500 | 3,0000 | 3,0000 | 461.900 |
| 30. Juni 2021 | 2,9000 | 2,9700 | 2,8900 | 2,9700 | 2,9700 | 577.400 |
| 29. Juni 2021 | 2,8500 | 2,9300 | 2,8300 | 2,9000 | 2,9000 | 720.000 |
| 28. Juni 2021 | 2,9800 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 602.100 |
| 25. Juni 2021 | 3,0300 | 3,0500 | 2,9300 | 2,9600 | 2,9600 | 586.900 |
| 24. Juni 2021 | 3,0900 | 3,1000 | 2,9600 | 2,9900 | 2,9900 | 1.034.600 |
| 23. Juni 2021 | 3,0800 | 3,1500 | 3,0600 | 3,0600 | 3,0600 | 1.623.500 |
| 22. Juni 2021 | 3,0800 | 3,1000 | 3,0200 | 3,0400 | 3,0400 | 985.900 |
| 21. Juni 2021 | 3,0600 | 3,1300 | 3,0100 | 3,0900 | 3,0900 | 2.063.800 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
