Deutsche Märkte schließen in 1 Stunde 37 Minute

Canon Inc. (CAJ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,44-0,13 (-0,53%)
Ab 9:49AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202124,4224,4424,3324,4424,4421.297
21. Sept. 202124,4724,6424,2824,5724,57369.500
20. Sept. 202124,4224,4224,0724,2524,25223.600
17. Sept. 202124,9824,9824,6024,6624,66187.900
16. Sept. 202124,8324,9224,7724,8624,86124.700
15. Sept. 202124,7224,8824,3524,8824,88124.100
14. Sept. 202124,7824,8024,6524,6824,68202.700
13. Sept. 202124,7724,7724,6024,7524,75149.100
10. Sept. 202124,6324,8124,5524,5724,57172.300
09. Sept. 202124,3324,7024,3324,6824,68241.500
08. Sept. 202124,4424,4824,2524,2624,26211.600
07. Sept. 202124,2524,2924,0624,1924,19226.900
03. Sept. 202124,1724,4224,1724,4024,40165.500
02. Sept. 202124,1124,2324,0224,0524,05241.400
01. Sept. 202123,9524,3023,9424,1824,18237.400
31. Aug. 202123,7023,9023,6623,8123,81335.800
30. Aug. 202123,4423,4823,3323,4523,45219.900
27. Aug. 202123,3123,4623,2223,4423,44202.000
26. Aug. 202123,6223,6323,4623,4823,48163.700
25. Aug. 202123,6723,7023,5023,6523,65426.100
24. Aug. 202123,6023,8523,5623,7223,72212.800
23. Aug. 202123,4123,5023,3823,4923,49183.200
20. Aug. 202123,2923,4423,2223,3523,35161.000
19. Aug. 202123,4623,4623,1723,2823,28166.600
18. Aug. 202123,7823,9523,7123,7123,71175.600
17. Aug. 202123,7723,8023,6423,7123,71146.600
16. Aug. 202123,8323,8823,6723,8823,88143.500
13. Aug. 202124,1024,1023,8624,0024,00144.300
12. Aug. 202123,9424,0623,8323,9923,99175.900
11. Aug. 202123,9123,9523,7623,8523,85283.900
10. Aug. 202123,8423,8423,5723,7723,77557.000
09. Aug. 202124,0124,1323,9424,0424,04353.300
06. Aug. 202124,0824,0823,8423,9423,94335.300
05. Aug. 202124,1824,1823,9424,1724,17344.300
04. Aug. 202124,4424,5524,1724,1824,18491.400
03. Aug. 202124,1324,5523,7724,4324,431.568.900
02. Aug. 202123,3823,7023,3823,5523,55293.900
30. Juli 202122,9723,2422,9623,0823,08273.400
29. Juli 202123,0823,1922,9522,9622,96410.200
28. Juli 202123,6823,8123,2423,5223,52349.400
27. Juli 202123,9723,9823,6623,8823,88197.500
26. Juli 202123,9924,0323,8423,9723,97233.700
23. Juli 202124,0724,3124,0724,1724,17214.100
22. Juli 202124,0624,1323,9323,9523,95300.700
21. Juli 202124,0324,0723,7124,0524,05496.700
20. Juli 202124,7024,8224,5424,7724,77511.600
19. Juli 202123,5424,0423,3923,8123,81807.700
16. Juli 202122,9322,9322,6522,6822,68123.100
15. Juli 202123,1423,1422,9022,9922,99181.200
14. Juli 202123,4223,4223,1523,3123,31247.000
13. Juli 202122,9222,9822,8022,8622,86178.000
12. Juli 202122,8422,8422,6822,7022,70126.000
09. Juli 202122,6023,0122,6022,8822,88289.900
08. Juli 202122,2122,4122,1122,3122,31264.400
07. Juli 202122,4422,5822,3122,5622,56322.100
06. Juli 202122,5422,5422,2822,3522,35121.500
02. Juli 202122,4022,5722,3822,5422,54194.200
01. Juli 202122,4722,4722,3422,4022,40212.600
30. Juni 202122,6622,7222,5522,6322,63154.700
29. Juni 202122,8822,9822,6722,7422,74314.000
28. Juni 202123,2023,2923,0123,0523,05215.400
25. Juni 202123,3723,5523,3723,5123,51109.100
24. Juni 202123,2323,3623,2323,3323,33135.100
23. Juni 202123,2923,3823,1623,1723,17318.000
22. Juni 202123,4523,4523,2223,2623,26338.600
21. Juni 202123,0523,5123,0523,4923,49238.200
18. Juni 202123,4623,4622,8922,9722,97508.600
17. Juni 202123,6623,8023,6123,7423,74289.900
16. Juni 202123,7723,7923,5623,6623,66117.400
15. Juni 202123,8123,8523,6323,6423,64240.000
14. Juni 202123,8923,8923,6023,6723,67319.900
11. Juni 202124,0224,0223,8223,9723,97135.100
10. Juni 202124,0024,1724,0024,1624,16171.500
09. Juni 202123,8923,9123,7823,8023,80113.100
08. Juni 202123,8223,8323,6623,7823,78167.400
07. Juni 202123,8523,8523,5623,7523,75196.100
04. Juni 202123,6723,8323,5923,7723,77290.800
03. Juni 202123,4623,6823,4623,5923,59359.800
02. Juni 202123,4223,4923,2623,4923,49512.600
01. Juni 202123,6423,6923,4323,4923,49371.400
28. Mai 202123,9624,0323,8823,8923,89194.000
27. Mai 202123,8423,9423,8023,8523,85243.700
26. Mai 202123,6523,7023,5523,6423,64394.400
25. Mai 202123,8824,0123,5423,5623,56291.200
24. Mai 202123,6923,9623,6623,8923,89223.200
21. Mai 202123,5823,5823,4023,5023,50158.500
20. Mai 202123,2923,5723,2623,5323,53166.400
19. Mai 202123,0023,1722,8923,1723,17131.300
18. Mai 202123,3223,4323,1623,1823,18203.000
17. Mai 202123,2823,3523,0823,2023,20293.700
14. Mai 202123,0823,4323,0123,3423,34153.800
13. Mai 202122,7822,9022,6722,7722,77239.600
12. Mai 202123,5323,5322,9923,0223,02288.700
11. Mai 202123,7223,8723,5623,7623,76260.400
10. Mai 202124,0024,0523,8123,8523,85124.800
07. Mai 202123,6324,0123,6323,9223,92123.700
06. Mai 202123,4723,5723,3523,5523,55168.900
05. Mai 202123,5823,8023,4923,6123,61286.300
04. Mai 202123,6523,8123,3723,4823,48162.600
03. Mai 202123,8623,9823,7023,7023,70261.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...