Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.179,81 +95,41 (+0,18%)
ATEX Resources Inc. (ATX.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 82.500 |
| 12. Sept. 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 574.900 |
| 11. Sept. 2024 | 1,2400 | 1,3700 | 1,2400 | 1,3600 | 1,3600 | 553.900 |
| 10. Sept. 2024 | 1,2000 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 44.500 |
| 09. Sept. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 415.300 |
| 06. Sept. 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 115.600 |
| 05. Sept. 2024 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 85.300 |
| 04. Sept. 2024 | 1,1700 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 160.800 |
| 03. Sept. 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 68.800 |
| 30. Aug. 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 55.100 |
| 29. Aug. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 15.600 |
| 28. Aug. 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 74.100 |
| 27. Aug. 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 91.000 |
| 26. Aug. 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 103.500 |
| 23. Aug. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 24.100 |
| 22. Aug. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 35.700 |
| 21. Aug. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 51.500 |
| 20. Aug. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 62.100 |
| 19. Aug. 2024 | 1,3400 | 1,4100 | 1,3400 | 1,3600 | 1,3600 | 192.800 |
| 16. Aug. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 105.200 |
| 15. Aug. 2024 | 1,3400 | 1,4100 | 1,3100 | 1,3600 | 1,3600 | 2.044.800 |
| 14. Aug. 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 188.900 |
| 13. Aug. 2024 | 1,2600 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 165.900 |
| 12. Aug. 2024 | 1,3200 | 1,3300 | 1,2300 | 1,2700 | 1,2700 | 76.200 |
| 09. Aug. 2024 | 1,2600 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 82.100 |
| 08. Aug. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 76.700 |
| 07. Aug. 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 1.349.600 |
| 06. Aug. 2024 | 1,1500 | 1,2200 | 1,1300 | 1,2000 | 1,2000 | 151.300 |
| 02. Aug. 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 113.000 |
| 01. Aug. 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 49.800 |
| 31. Juli 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 102.300 |
| 30. Juli 2024 | 1,2000 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 700.300 |
| 29. Juli 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 108.700 |
| 26. Juli 2024 | 1,1700 | 1,2100 | 1,1300 | 1,1800 | 1,1800 | 527.000 |
| 25. Juli 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 216.100 |
| 24. Juli 2024 | 1,1600 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 27.200 |
| 23. Juli 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 16.400 |
| 22. Juli 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 26.500 |
| 19. Juli 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 80.500 |
| 18. Juli 2024 | 1,2800 | 1,2800 | 1,1300 | 1,1900 | 1,1900 | 216.000 |
| 17. Juli 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 184.200 |
| 16. Juli 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 77.000 |
| 15. Juli 2024 | 1,2800 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | 309.300 |
| 12. Juli 2024 | 1,2800 | 1,3600 | 1,2100 | 1,2400 | 1,2400 | 464.000 |
| 11. Juli 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 17.000 |
| 10. Juli 2024 | 1,3000 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 78.800 |
| 09. Juli 2024 | 1,3400 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 11.600 |
| 08. Juli 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 54.600 |
| 05. Juli 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 58.200 |
| 04. Juli 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 6.500 |
| 03. Juli 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 82.400 |
| 02. Juli 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 10.500 |
| 28. Juni 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 85.000 |
| 27. Juni 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 693.500 |
| 26. Juni 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 379.700 |
| 25. Juni 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 463.400 |
| 24. Juni 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 472.300 |
| 21. Juni 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 124.300 |
| 20. Juni 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 138.500 |
| 19. Juni 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 116.200 |
| 18. Juni 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 56.000 |
| 17. Juni 2024 | 1,3000 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 261.700 |
| 14. Juni 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 272.000 |
| 13. Juni 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 151.700 |
| 12. Juni 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 96.100 |
| 11. Juni 2024 | 1,3800 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 201.500 |
| 10. Juni 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 251.200 |
| 07. Juni 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 596.700 |
| 06. Juni 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 263.000 |
| 05. Juni 2024 | 1,4500 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 227.800 |
| 04. Juni 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 801.400 |
| 03. Juni 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 686.500 |
| 31. Mai 2024 | 1,4600 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 1.015.100 |
| 30. Mai 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 453.200 |
| 29. Mai 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 2.540.900 |
| 28. Mai 2024 | 1,4400 | 1,5400 | 1,4300 | 1,5000 | 1,5000 | 1.991.100 |
| 27. Mai 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 209.600 |
| 24. Mai 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 53.100 |
| 23. Mai 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 109.600 |
| 22. Mai 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 941.400 |
| 21. Mai 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4000 | 1,4000 | 356.100 |
| 17. Mai 2024 | 1,4100 | 1,5000 | 1,3500 | 1,4100 | 1,4100 | 655.900 |
| 16. Mai 2024 | 1,3700 | 1,4300 | 1,3200 | 1,4000 | 1,4000 | 2.068.300 |
| 15. Mai 2024 | 1,3600 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 1.571.900 |
| 14. Mai 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3200 | 1,3200 | 273.700 |
| 13. Mai 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 157.100 |
| 10. Mai 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 171.600 |
| 09. Mai 2024 | 1,2800 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 155.000 |
| 08. Mai 2024 | 1,3400 | 1,3400 | 1,2700 | 1,2800 | 1,2800 | 234.400 |
| 07. Mai 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 176.600 |
| 06. Mai 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 309.700 |
| 03. Mai 2024 | 1,2700 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 279.700 |
| 02. Mai 2024 | 1,3500 | 1,4000 | 1,2700 | 1,2700 | 1,2700 | 393.400 |
| 01. Mai 2024 | 1,3200 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 278.300 |
| 30. Apr. 2024 | 1,4100 | 1,4500 | 1,2700 | 1,3400 | 1,3400 | 2.647.900 |
| 29. Apr. 2024 | 1,5400 | 1,5700 | 1,4700 | 1,4900 | 1,4900 | 628.400 |
| 26. Apr. 2024 | 1,4300 | 1,5300 | 1,4300 | 1,5300 | 1,5300 | 1.263.400 |
| 25. Apr. 2024 | 1,3900 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 308.700 |
| 24. Apr. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 359.500 |
| 23. Apr. 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 293.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
