Deutsche Märkte geschlossen
Nikkei 225
31.237,94 -521,94 (-1,64%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.157,52 -443,08 (-1,67%) CMC Crypto 200
585,30 -4,68 (-0,79%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Arizona Sonoran Copper Company Inc. (ASCU.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2023 | 1,5500 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 34.278 |
| 02. Okt. 2023 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 24.300 |
| 29. Sept. 2023 | 1,5900 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 22.400 |
| 28. Sept. 2023 | 1,5900 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 7.000 |
| 27. Sept. 2023 | 1,5900 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 8.600 |
| 26. Sept. 2023 | 1,6200 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 36.700 |
| 25. Sept. 2023 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 25.300 |
| 22. Sept. 2023 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 5.800 |
| 21. Sept. 2023 | 1,6500 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 8.800 |
| 20. Sept. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 32.700 |
| 19. Sept. 2023 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 24.500 |
| 18. Sept. 2023 | 1,7000 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 33.900 |
| 15. Sept. 2023 | 1,7200 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 18.800 |
| 14. Sept. 2023 | 1,7400 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 56.400 |
| 13. Sept. 2023 | 1,7200 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 17.800 |
| 12. Sept. 2023 | 1,6900 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 88.500 |
| 11. Sept. 2023 | 1,6200 | 1,6900 | 1,6000 | 1,6900 | 1,6900 | 115.800 |
| 08. Sept. 2023 | 1,6300 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 7.600 |
| 07. Sept. 2023 | 1,5600 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 49.800 |
| 06. Sept. 2023 | 1,5600 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 26.900 |
| 05. Sept. 2023 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 50.700 |
| 01. Sept. 2023 | 1,5800 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 41.300 |
| 31. Aug. 2023 | 1,6100 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 27.200 |
| 30. Aug. 2023 | 1,6500 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 9.400 |
| 29. Aug. 2023 | 1,6300 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 31.500 |
| 28. Aug. 2023 | 1,6300 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 23.900 |
| 25. Aug. 2023 | 1,6400 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 7.200 |
| 24. Aug. 2023 | 1,6200 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 15.100 |
| 23. Aug. 2023 | 1,5300 | 1,6600 | 1,5300 | 1,6500 | 1,6500 | 42.700 |
| 22. Aug. 2023 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 1.800 |
| 21. Aug. 2023 | 1,5000 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 18.900 |
| 18. Aug. 2023 | 1,5400 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 57.100 |
| 17. Aug. 2023 | 1,5800 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 6.500 |
| 16. Aug. 2023 | 1,6000 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 83.900 |
| 15. Aug. 2023 | 1,6500 | 1,6500 | 1,5800 | 1,6200 | 1,6200 | 33.900 |
| 14. Aug. 2023 | 1,6900 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 12.300 |
| 11. Aug. 2023 | 1,6600 | 1,6900 | 1,6300 | 1,6900 | 1,6900 | 10.200 |
| 10. Aug. 2023 | 1,6800 | 1,6800 | 1,6000 | 1,6600 | 1,6600 | 41.600 |
| 09. Aug. 2023 | 1,6800 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 39.000 |
| 08. Aug. 2023 | 1,6700 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 45.400 |
| 04. Aug. 2023 | 1,7100 | 1,7400 | 1,6500 | 1,6900 | 1,6900 | 208.100 |
| 03. Aug. 2023 | 1,6900 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 7.600 |
| 02. Aug. 2023 | 1,7200 | 1,7200 | 1,6500 | 1,7000 | 1,7000 | 13.600 |
| 01. Aug. 2023 | 1,7500 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 37.200 |
| 31. Juli 2023 | 1,6900 | 1,7900 | 1,6900 | 1,7900 | 1,7900 | 39.000 |
| 28. Juli 2023 | 1,6600 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 32.200 |
| 27. Juli 2023 | 1,6500 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 25.200 |
| 26. Juli 2023 | 1,7000 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 17.600 |
| 25. Juli 2023 | 1,6500 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 25.900 |
| 24. Juli 2023 | 1,7000 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 18.500 |
| 21. Juli 2023 | 1,6700 | 1,7100 | 1,6000 | 1,6600 | 1,6600 | 67.500 |
| 20. Juli 2023 | 1,7300 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 19.000 |
| 19. Juli 2023 | 1,6800 | 1,7900 | 1,6700 | 1,7200 | 1,7200 | 26.600 |
| 18. Juli 2023 | 1,7400 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 11.400 |
| 17. Juli 2023 | 1,7200 | 1,7900 | 1,7100 | 1,7300 | 1,7300 | 44.800 |
| 14. Juli 2023 | 1,6600 | 1,7700 | 1,6600 | 1,7500 | 1,7500 | 36.600 |
| 13. Juli 2023 | 1,6500 | 1,7000 | 1,6500 | 1,6900 | 1,6900 | 82.000 |
| 12. Juli 2023 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 130.800 |
| 11. Juli 2023 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 38.200 |
| 10. Juli 2023 | 1,6400 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 1.900 |
| 07. Juli 2023 | 1,6100 | 1,6900 | 1,6100 | 1,6400 | 1,6400 | 18.800 |
| 06. Juli 2023 | 1,6900 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 1.600 |
| 05. Juli 2023 | 1,6700 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 72.900 |
| 04. Juli 2023 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 34.200 |
| 30. Juni 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 17.000 |
| 29. Juni 2023 | 1,6400 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 23.000 |
| 28. Juni 2023 | 1,6400 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 76.800 |
| 27. Juni 2023 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 40.900 |
| 26. Juni 2023 | 1,6700 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 18.700 |
| 23. Juni 2023 | 1,7100 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 40.000 |
| 22. Juni 2023 | 1,6700 | 1,7100 | 1,6500 | 1,6500 | 1,6500 | 41.300 |
| 21. Juni 2023 | 1,7400 | 1,7400 | 1,6600 | 1,6700 | 1,6700 | 39.100 |
| 20. Juni 2023 | 1,7600 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 24.900 |
| 19. Juni 2023 | 1,7400 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 22.500 |
| 16. Juni 2023 | 1,6700 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 9.700 |
| 15. Juni 2023 | 1,7100 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | 36.000 |
| 14. Juni 2023 | 1,7600 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 33.300 |
| 13. Juni 2023 | 1,7600 | 1,7800 | 1,7200 | 1,7700 | 1,7700 | 34.700 |
| 12. Juni 2023 | 1,7300 | 1,7500 | 1,6800 | 1,7500 | 1,7500 | 75.600 |
| 09. Juni 2023 | 1,7200 | 1,7600 | 1,7100 | 1,7100 | 1,7100 | 84.900 |
| 08. Juni 2023 | 1,7400 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 72.100 |
| 07. Juni 2023 | 1,7400 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 7.300 |
| 06. Juni 2023 | 1,7500 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 11.500 |
| 05. Juni 2023 | 1,7200 | 1,7700 | 1,7200 | 1,7600 | 1,7600 | 29.400 |
| 02. Juni 2023 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 16.200 |
| 01. Juni 2023 | 1,7100 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 9.200 |
| 31. Mai 2023 | 1,6900 | 1,7000 | 1,6500 | 1,6900 | 1,6900 | 27.900 |
| 30. Mai 2023 | 1,6900 | 1,6900 | 1,6600 | 1,6800 | 1,6800 | 47.000 |
| 29. Mai 2023 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 1.100 |
| 26. Mai 2023 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | 30.000 |
| 25. Mai 2023 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 138.600 |
| 24. Mai 2023 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,7200 | 27.100 |
| 23. Mai 2023 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 31.400 |
| 19. Mai 2023 | 1,7400 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 57.200 |
| 18. Mai 2023 | 1,7600 | 1,7700 | 1,7100 | 1,7100 | 1,7100 | 47.900 |
| 17. Mai 2023 | 1,7600 | 1,7600 | 1,7300 | 1,7500 | 1,7500 | 25.700 |
| 16. Mai 2023 | 1,8000 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 236.300 |
| 15. Mai 2023 | 1,6600 | 1,8000 | 1,6500 | 1,8000 | 1,8000 | 64.800 |
| 12. Mai 2023 | 1,6800 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 74.000 |
| 11. Mai 2023 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 95.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
