Deutsche Märkte öffnen in 2 Stunden

Colonial Coal International Corp. (CAD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,6050-0,0850 (-3,16%)
Börsenschluss: 03:59PM EDT
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
17. Sept. 20242,66002,66002,56002,60502,605097.400
16. Sept. 20242,77002,80002,65002,69002,6900134.400
13. Sept. 20242,78002,79002,74502,79002,790056.900
12. Sept. 20242,75002,80002,71002,79002,790053.300
11. Sept. 20242,73002,73002,70002,73002,730027.800
10. Sept. 20242,77002,78002,71002,72002,720028.700
09. Sept. 20242,73002,82002,66002,80002,800051.400
06. Sept. 20242,79002,79002,70002,73002,730081.100
05. Sept. 20242,85002,89002,79002,81002,810044.300
04. Sept. 20242,92002,93502,80002,80002,800058.100
03. Sept. 20243,02003,03002,90002,91002,910090.200
30. Aug. 20243,01003,05002,95003,00003,0000106.600
29. Aug. 20242,96003,00002,94003,00003,000060.400
28. Aug. 20242,96003,03002,92002,95002,9500156.100
27. Aug. 20243,00003,01002,96002,99002,9900114.300
26. Aug. 20243,01003,02002,94003,00003,000087.500
23. Aug. 20243,00003,03002,99003,00003,000069.000
22. Aug. 20243,10003,10003,00003,00003,0000115.600
21. Aug. 20243,08003,10003,00003,10003,1000104.800
20. Aug. 20243,10003,10003,05003,06003,060081.700
19. Aug. 20243,10003,14003,07003,10003,100095.100
16. Aug. 20243,10003,20003,04003,10003,1000114.700
15. Aug. 20243,01003,12002,98003,05003,0500144.000
14. Aug. 20243,00003,00002,92002,99002,990034.500
13. Aug. 20243,04003,04002,96002,96002,960037.700
12. Aug. 20242,96003,00002,92003,00003,000093.800
09. Aug. 20243,01003,01002,92002,96002,960098.600
08. Aug. 20243,00003,06002,93002,99002,9900109.100
07. Aug. 20243,26003,26003,04003,05003,0500110.300
06. Aug. 20243,17003,26003,09003,20003,2000273.500
02. Aug. 20243,30003,30003,11003,28003,2800128.300
01. Aug. 20243,40003,40003,20003,31003,3100168.300
31. Juli 20243,25003,47003,21003,33003,3300487.200
30. Juli 20243,10003,20003,07003,20003,2000288.900
29. Juli 20243,14003,17003,04003,05003,0500315.800
26. Juli 20242,93003,00002,91003,00003,0000169.700
25. Juli 20242,82002,99002,80002,90002,9000187.300
24. Juli 20242,88002,88002,77002,80002,8000161.400
23. Juli 20243,00003,06002,85002,86002,8600467.300
22. Juli 20242,81002,94002,81002,93002,9300309.000
19. Juli 20242,77002,81002,76002,79002,7900128.000
18. Juli 20242,79002,82002,74002,76002,7600141.100
17. Juli 20242,80002,84002,73502,76002,7600226.800
16. Juli 20242,70002,80002,67002,69002,6900277.100
15. Juli 20242,66002,67002,59002,60002,600039.900
12. Juli 20242,65002,66002,60002,60002,600067.500
11. Juli 20242,62002,65002,58002,63002,630065.700
10. Juli 20242,76002,76002,62002,66002,660082.400
09. Juli 20242,73002,77002,70502,74002,740077.200
08. Juli 20242,74002,83002,69002,70002,7000162.100
05. Juli 20242,55002,70002,55002,68002,6800231.300
04. Juli 20242,50002,50002,46002,47002,470031.900
03. Juli 20242,50002,50002,45002,46002,460018.000
02. Juli 20242,53002,70002,46002,48002,4800158.200
28. Juni 20242,47002,49002,40002,44002,440019.000
27. Juni 20242,43002,55002,40002,48002,4800125.400
26. Juni 20242,48002,50002,40002,41002,410047.300
25. Juni 20242,34002,50002,33002,50002,500051.700
24. Juni 20242,27002,34002,25002,30002,300066.200
21. Juni 20242,20002,35002,10002,25002,2500106.500
20. Juni 20242,29002,29002,11002,15002,1500251.400
19. Juni 20242,35002,35002,26002,29002,290049.100
18. Juni 20242,41002,41002,32002,36002,360056.600
17. Juni 20242,39002,44002,38002,39002,390036.700
14. Juni 20242,44002,44002,35002,35002,350041.100
13. Juni 20242,46002,46502,41002,44002,440018.500
12. Juni 20242,45002,49002,40002,47002,470049.600
11. Juni 20242,45002,45002,40002,44002,440026.300
10. Juni 20242,47002,49002,39002,45002,4500137.000
07. Juni 20242,52002,61002,45002,48002,480086.700
06. Juni 20242,54002,58002,50002,58002,580045.400
05. Juni 20242,46002,53002,42002,53002,530026.200
04. Juni 20242,52002,52002,44002,44002,440040.300
03. Juni 20242,52002,55002,40002,54002,540075.800
31. Mai 20242,53002,58002,51002,56002,560044.600
30. Mai 20242,52002,56002,50002,55002,550046.900
29. Mai 20242,56002,58002,51002,51002,510033.000
28. Mai 20242,59002,60002,53002,58002,580025.200
27. Mai 20242,63002,63002,59002,59002,590044.900
24. Mai 20242,61002,67002,60002,65002,650049.200
23. Mai 20242,65002,66002,59002,61002,610046.900
22. Mai 20242,68002,68002,61002,61002,610071.400
21. Mai 20242,73002,74002,65002,69002,6900107.100
17. Mai 20242,82002,82002,69002,71002,710085.600
16. Mai 20242,72002,82002,69002,79002,790088.300
15. Mai 20242,74002,74002,64002,70002,700064.200
14. Mai 20242,75002,75002,65002,70002,700055.700
13. Mai 20242,75002,77002,68002,76002,760072.400
10. Mai 20242,74002,77002,70002,76002,760073.300
09. Mai 20242,70002,82002,70002,75002,750089.700
08. Mai 20242,77002,77002,67002,75002,750065.100
07. Mai 20242,83002,90002,73002,75002,7500133.300
06. Mai 20242,72002,91002,71002,90002,9000165.000
03. Mai 20242,62002,74002,60002,71002,710055.800
02. Mai 20242,62002,68002,57002,63002,6300200.700
01. Mai 20242,64002,64002,47002,58002,5800181.300
30. Apr. 20242,83002,83002,58002,64002,6400187.000
29. Apr. 20242,81003,10002,75002,81002,8100372.400
26. Apr. 20242,19002,69002,19002,69002,6900295.900
25. Apr. 20242,18002,20002,15002,17002,1700150.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...