Deutsche Märkte schließen in 3 Stunden 31 Minuten

BlockchainK2 Corp. (BITK.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,2500+0,0400 (+3,31%)
Börsenschluss: 3:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 20211,28001,33001,10001,25001,2500224.374
04. März 20211,47001,48001,16001,21001,2100204.356
03. März 20211,68001,68001,45001,47001,4700177.653
02. März 20211,80001,80001,42001,50001,5000236.604
01. März 20211,64001,74001,58001,68001,6800276.560
26. Feb. 20211,38001,50001,26001,39001,3900220.749
25. Feb. 20211,68001,71001,37001,46001,4600201.875
24. Feb. 20211,68001,90001,62001,62001,6200500.489
23. Feb. 20212,00002,00001,45001,57001,5700846.790
22. Feb. 20211,55002,30001,52002,24002,24001.630.326
19. Feb. 20211,39001,95001,35001,77001,77001.259.721
18. Feb. 20211,45001,45001,26001,29001,2900444.236
17. Feb. 20211,24001,45001,10001,44001,4400717.531
16. Feb. 20211,09001,32001,09001,18001,1800343.626
12. Feb. 20211,09001,11000,95001,02001,0200146.073
11. Feb. 20211,11001,20001,02001,05001,0500153.748
10. Feb. 20211,24001,24001,02001,09001,0900246.081
09. Feb. 20211,31001,34001,22001,23001,2300247.767
08. Feb. 20211,03001,20001,01001,18001,1800358.617
05. Feb. 20210,97000,97000,89000,92000,920058.794
04. Feb. 20210,97001,03000,89000,90000,9000113.955
03. Feb. 20210,88000,89000,85000,88000,880057.333
02. Feb. 20210,92000,92000,83000,90000,9000101.774
01. Feb. 20210,92000,94000,85000,91000,910036.021
29. Jan. 20211,06001,14000,90000,90000,9000168.956
28. Jan. 20210,86000,99000,81000,99000,990077.777
27. Jan. 20210,89001,02000,88000,89000,890086.057
26. Jan. 20211,01001,04000,85000,91000,910082.768
25. Jan. 20211,11001,21001,00001,08001,080099.629
22. Jan. 20210,80001,11000,80001,10001,1000245.240
21. Jan. 20210,80000,85000,75000,80000,8000174.905
20. Jan. 20211,04001,04000,87000,91000,9100122.261
19. Jan. 20211,20001,21000,96001,02001,0200208.749
18. Jan. 20211,25001,25001,15001,20001,200047.643
15. Jan. 20211,31001,31001,00001,21001,2100111.278
14. Jan. 20211,35001,43001,30001,33001,3300211.370
13. Jan. 20211,42001,42001,15001,28001,2800186.670
12. Jan. 20211,54001,60001,40001,42001,4200250.541
11. Jan. 20211,50001,85001,40001,51001,5100441.736
08. Jan. 20211,29001,90001,29001,90001,9000663.185
07. Jan. 20210,81001,25000,75001,18001,1800387.621
06. Jan. 20210,83000,83000,73000,77000,770078.300
05. Jan. 20210,74000,84000,73000,77000,770079.906
04. Jan. 20210,84000,84000,68000,72000,720099.252
31. Dez. 20200,85000,85000,78000,78000,780012.987
30. Dez. 20200,75000,85000,71000,85000,8500263.625
29. Dez. 20200,89000,89000,77000,80000,800079.832
24. Dez. 20200,66000,79000,66000,77000,77006.309
23. Dez. 20200,86000,86000,62000,72000,7200112.666
22. Dez. 20200,64000,83000,60000,74000,7400139.076
21. Dez. 20200,55000,62000,52000,60000,6000173.825
18. Dez. 20200,51000,59000,51000,51000,5100117.266
17. Dez. 20200,41500,50000,41000,45000,450082.877
16. Dez. 20200,47000,49000,40000,40000,4000100.066
15. Dez. 20200,39000,48000,39000,45000,450010.740
14. Dez. 20200,43000,43000,42000,43000,43003.000
11. Dez. 20200,44000,44000,41000,41000,41009.932
10. Dez. 20200,37000,48000,37000,48000,480023.630
09. Dez. 20200,37000,38000,34500,36000,360057.808
08. Dez. 20200,35500,35500,33500,35000,350012.388
07. Dez. 20200,33500,33500,33500,33500,33503.003
04. Dez. 20200,36000,36000,32000,32000,320011.850
03. Dez. 20200,35500,35500,35000,35000,35003.022
02. Dez. 20200,35000,35000,35000,35000,3500835
01. Dez. 20200,40000,40000,35000,35000,350016.596
30. Nov. 20200,39000,39000,35000,36500,365042.722
27. Nov. 20200,37000,37000,37000,37000,3700-
26. Nov. 20200,45000,45000,37000,37000,370048.850
25. Nov. 20200,51000,52000,45000,45000,45009.554
24. Nov. 20200,50000,52000,49000,50000,500085.462
23. Nov. 20200,44500,53000,44500,50000,5000116.807
20. Nov. 20200,44000,44000,44000,44000,44006.700
19. Nov. 20200,39000,42000,39000,42000,420013.536
18. Nov. 20200,39000,39000,39000,39000,39001.000
17. Nov. 20200,33500,39000,33500,39000,390014.247
16. Nov. 20200,31500,33500,31500,33500,33508.000
13. Nov. 20200,28000,28000,28000,28000,28003.500
12. Nov. 20200,30000,33000,29500,29500,295016.450
11. Nov. 20200,32000,32000,32000,32000,3200-
10. Nov. 20200,32000,32000,32000,32000,32003.025
09. Nov. 20200,32000,32000,32000,32000,32007.150
06. Nov. 20200,32000,32000,32000,32000,3200-
05. Nov. 20200,32000,32000,32000,32000,32008.500
04. Nov. 20200,32000,32000,32000,32000,3200821
03. Nov. 20200,27500,27500,27500,27500,2750-
02. Nov. 20200,27500,27500,27500,27500,2750500
30. Okt. 20200,34500,34500,32000,32000,32001.624
29. Okt. 20200,30000,30000,30000,30000,30001.945
28. Okt. 20200,34000,34000,34000,34000,3400-
27. Okt. 20200,34000,34000,34000,34000,3400700
26. Okt. 20200,30000,30000,30000,30000,3000-
23. Okt. 20200,30000,30000,30000,30000,3000-
22. Okt. 20200,32000,32000,30000,30000,30006.000
21. Okt. 20200,32000,32000,32000,32000,32001.000
20. Okt. 20200,33500,37000,33500,33500,335018.300
19. Okt. 20200,40000,40000,40000,40000,4000-
16. Okt. 20200,40000,40000,40000,40000,4000-
15. Okt. 20200,40000,40000,40000,40000,4000-
14. Okt. 20200,41500,41500,40000,40000,40001.000
13. Okt. 20200,40000,40000,40000,40000,40001.715
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...