Deutsche Märkte schließen in 6 Stunden 17 Minuten
DAX
17.964,82 +104,02 (+0,58%) Euro Stoxx 50
4.969,73 +32,88 (+0,67%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.316,20 -30,20 (-1,29%) EUR/USD
1,0668 +0,0011 (+0,11%) Bitcoin EUR
62.121,57 +192,29 (+0,31%)
Amerigo Resources Ltd. (ARG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Apr. 2024 | 1,7200 | 1,7300 | 1,6600 | 1,7100 | 1,7100 | 270.800 |
| 19. Apr. 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 111.700 |
| 18. Apr. 2024 | 1,7500 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | 233.300 |
| 17. Apr. 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 239.900 |
| 16. Apr. 2024 | 1,7200 | 1,7200 | 1,6600 | 1,7200 | 1,7200 | 352.900 |
| 15. Apr. 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 376.000 |
| 12. Apr. 2024 | 1,7200 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 308.300 |
| 11. Apr. 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | 343.700 |
| 10. Apr. 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7000 | 1,7000 | 392.100 |
| 09. Apr. 2024 | 1,6100 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 263.100 |
| 08. Apr. 2024 | 1,5600 | 1,6300 | 1,5600 | 1,5900 | 1,5900 | 267.700 |
| 05. Apr. 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 94.000 |
| 04. Apr. 2024 | 1,6000 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | 238.700 |
| 03. Apr. 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 230.200 |
| 02. Apr. 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 126.800 |
| 01. Apr. 2024 | 1,5500 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 179.700 |
| 28. März 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 274.800 |
| 27. März 2024 | 1,5000 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 191.600 |
| 26. März 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 191.000 |
| 25. März 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 238.000 |
| 22. März 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 252.400 |
| 21. März 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 176.700 |
| 20. März 2024 | 1,5100 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 300.000 |
| 19. März 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 254.200 |
| 18. März 2024 | 1,4700 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 435.400 |
| 15. März 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4400 | 1,4400 | 676.100 |
| 14. März 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 650.400 |
| 13. März 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 535.700 |
| 12. März 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 75.700 |
| 11. März 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 161.600 |
| 08. März 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 227.600 |
| 07. März 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 289.600 |
| 06. März 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 104.000 |
| 05. März 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 84.600 |
| 05. März 2024 | 0.03 Dividende | |||||
| 04. März 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3900 | 1,3600 | 306.000 |
| 01. März 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3700 | 1,3404 | 74.600 |
| 29. Feb. 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3400 | 1,3111 | 89.300 |
| 28. Feb. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,2915 | 31.100 |
| 27. Feb. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3100 | 1,2817 | 106.000 |
| 26. Feb. 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3200 | 1,2915 | 150.700 |
| 23. Feb. 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2622 | 107.000 |
| 22. Feb. 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3000 | 1,2719 | 80.600 |
| 21. Feb. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,2817 | 107.800 |
| 20. Feb. 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2524 | 115.100 |
| 16. Feb. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3000 | 1,2719 | 140.900 |
| 15. Feb. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2800 | 1,2524 | 113.100 |
| 14. Feb. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2230 | 60.600 |
| 13. Feb. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2035 | 146.500 |
| 12. Feb. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2230 | 81.600 |
| 09. Feb. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2132 | 71.500 |
| 08. Feb. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2328 | 32.000 |
| 07. Feb. 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2500 | 1,2230 | 220.400 |
| 06. Feb. 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2426 | 64.500 |
| 05. Feb. 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2400 | 1,2132 | 167.100 |
| 02. Feb. 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2426 | 100.300 |
| 01. Feb. 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,2719 | 97.800 |
| 31. Jan. 2024 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2622 | 57.400 |
| 30. Jan. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,2915 | 39.200 |
| 29. Jan. 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3300 | 1,3013 | 118.600 |
| 26. Jan. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,2719 | 95.900 |
| 25. Jan. 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3013 | 61.700 |
| 24. Jan. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3400 | 1,3111 | 296.000 |
| 23. Jan. 2024 | 1,3200 | 1,3600 | 1,3000 | 1,3100 | 1,2817 | 107.400 |
| 22. Jan. 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3200 | 1,2915 | 155.400 |
| 19. Jan. 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3000 | 1,2719 | 123.500 |
| 18. Jan. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2900 | 1,2622 | 119.700 |
| 17. Jan. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2622 | 292.900 |
| 16. Jan. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,2915 | 140.600 |
| 15. Jan. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3600 | 1,3306 | 71.500 |
| 12. Jan. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3502 | 68.200 |
| 11. Jan. 2024 | 1,3400 | 1,4100 | 1,3200 | 1,4100 | 1,3796 | 193.000 |
| 10. Jan. 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3600 | 1,3306 | 151.000 |
| 09. Jan. 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3600 | 71.700 |
| 08. Jan. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,3698 | 145.500 |
| 05. Jan. 2024 | 1,4100 | 1,4300 | 1,4000 | 1,4100 | 1,3796 | 68.900 |
| 04. Jan. 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4089 | 114.600 |
| 03. Jan. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3600 | 98.100 |
| 02. Jan. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3502 | 56.400 |
| 29. Dez. 2023 | 1,4000 | 1,4200 | 1,3600 | 1,3900 | 1,3600 | 110.000 |
| 28. Dez. 2023 | 1,4300 | 1,4300 | 1,3800 | 1,3900 | 1,3600 | 110.400 |
| 27. Dez. 2023 | 1,3800 | 1,4200 | 1,3700 | 1,3900 | 1,3600 | 324.100 |
| 22. Dez. 2023 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3306 | 92.200 |
| 21. Dez. 2023 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3404 | 131.500 |
| 20. Dez. 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3200 | 1,2915 | 47.600 |
| 19. Dez. 2023 | 1,3200 | 1,3600 | 1,2800 | 1,3200 | 1,2915 | 222.700 |
| 18. Dez. 2023 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3013 | 98.100 |
| 15. Dez. 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3209 | 166.100 |
| 14. Dez. 2023 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3600 | 131.700 |
| 13. Dez. 2023 | 1,2600 | 1,3500 | 1,2600 | 1,3400 | 1,3111 | 299.200 |
| 12. Dez. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2230 | 135.900 |
| 11. Dez. 2023 | 1,3000 | 1,3100 | 1,2700 | 1,2900 | 1,2622 | 125.100 |
| 08. Dez. 2023 | 1,3000 | 1,3400 | 1,2900 | 1,3100 | 1,2817 | 133.300 |
| 07. Dez. 2023 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2622 | 132.500 |
| 06. Dez. 2023 | 1,2600 | 1,3200 | 1,2600 | 1,2700 | 1,2426 | 171.400 |
| 05. Dez. 2023 | 1,3000 | 1,3100 | 1,2700 | 1,2800 | 1,2524 | 180.800 |
| 04. Dez. 2023 | 1,3500 | 1,3500 | 1,2800 | 1,3200 | 1,2915 | 114.000 |
| 01. Dez. 2023 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3209 | 128.300 |
| 30. Nov. 2023 | 1,3100 | 1,3900 | 1,3100 | 1,3800 | 1,3502 | 187.200 |
| 29. Nov. 2023 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,2915 | 47.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
