Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
17.858,84 -229,86 (-1,27%) Euro Stoxx 50
4.913,14 -76,74 (-1,54%) Dow Jones 30
37.907,89 -553,03 (-1,44%) Gold
2.329,30 -9,10 (-0,39%) EUR/USD
1,0696 -0,0005 (-0,04%) Bitcoin EUR
59.128,38 -2.737,10 (-4,42%)
Colonial Coal International Corp. (CCARF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | - |
| 23. Apr. 2024 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | - |
| 22. Apr. 2024 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | - |
| 19. Apr. 2024 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | 1,5679 | 450 |
| 18. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1.975 |
| 16. Apr. 2024 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | - |
| 15. Apr. 2024 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | - |
| 12. Apr. 2024 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | - |
| 11. Apr. 2024 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | - |
| 10. Apr. 2024 | 1,6100 | 1,6100 | 1,5890 | 1,5890 | 1,5890 | 4.500 |
| 09. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1.100 |
| 08. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 5.100 |
| 05. Apr. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 10.750 |
| 04. Apr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 03. Apr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 02. Apr. 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 2.300 |
| 01. Apr. 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 5.400 |
| 28. März 2024 | 1,7500 | 1,8002 | 1,7500 | 1,8002 | 1,8002 | 1.120 |
| 27. März 2024 | 1,7800 | 1,8008 | 1,7800 | 1,8008 | 1,8008 | 5.500 |
| 26. März 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 200 |
| 25. März 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 22. März 2024 | 1,8600 | 1,8600 | 1,7600 | 1,7940 | 1,7940 | 6.160 |
| 21. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 20. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 18. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 14. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 13. März 2024 | 1,6942 | 1,7000 | 1,6942 | 1,7000 | 1,7000 | 4.600 |
| 12. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 500 |
| 08. März 2024 | 1,6909 | 1,6909 | 1,6909 | 1,6909 | 1,6909 | - |
| 07. März 2024 | 1,6000 | 1,6909 | 1,6000 | 1,6909 | 1,6909 | 2.350 |
| 06. März 2024 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | - |
| 05. März 2024 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | - |
| 04. März 2024 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | - |
| 01. März 2024 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | - |
| 29. Feb. 2024 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | - |
| 28. Feb. 2024 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | 1,5824 | - |
| 27. Feb. 2024 | 1,6000 | 1,6033 | 1,5824 | 1,5824 | 1,5824 | 16.330 |
| 26. Feb. 2024 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | - |
| 23. Feb. 2024 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | - |
| 22. Feb. 2024 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | 200 |
| 21. Feb. 2024 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | - |
| 20. Feb. 2024 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | - |
| 16. Feb. 2024 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | - |
| 15. Feb. 2024 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | - |
| 14. Feb. 2024 | 1,7000 | 1,7500 | 1,6500 | 1,7284 | 1,7284 | 10.800 |
| 13. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12. Feb. 2024 | 1,7059 | 1,7059 | 1,7000 | 1,7000 | 1,7000 | 578 |
| 09. Feb. 2024 | 1,6000 | 1,7303 | 1,6000 | 1,7303 | 1,7303 | 3.161 |
| 08. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 07. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 06. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 02. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 01. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 14.722 |
| 31. Jan. 2024 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 2.700 |
| 30. Jan. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 29. Jan. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 3.700 |
| 26. Jan. 2024 | 1,8000 | 1,8000 | 1,6500 | 1,6500 | 1,6500 | 2.390 |
| 25. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 24. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 23. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 22. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 19. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 18. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 17. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | - |
| 16. Jan. 2024 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 1,5716 | 4.583 |
| 12. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 11. Jan. 2024 | 1,4846 | 1,5000 | 1,4846 | 1,4900 | 1,4900 | 7.400 |
| 10. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 09. Jan. 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 3.650 |
| 08. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 05. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 03. Jan. 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 1.000 |
| 02. Jan. 2024 | 1,3992 | 1,3992 | 1,3992 | 1,3992 | 1,3992 | - |
| 29. Dez. 2023 | 1,3992 | 1,3992 | 1,3992 | 1,3992 | 1,3992 | - |
| 28. Dez. 2023 | 1,4295 | 1,4295 | 1,3916 | 1,3992 | 1,3992 | 18.000 |
| 27. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 22. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.600 |
| 21. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 20. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 19. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 27.000 |
| 18. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 14. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 13. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.800 |
| 12. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 11. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07. Dez. 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 28.500 |
| 06. Dez. 2023 | 1,5000 | 1,5000 | 1,4820 | 1,4820 | 1,4820 | 15.000 |
| 05. Dez. 2023 | 1,4900 | 1,4900 | 1,0100 | 1,0100 | 1,0100 | 31.600 |
| 04. Dez. 2023 | 1,5000 | 1,5500 | 1,5000 | 1,5255 | 1,5255 | 64.700 |
| 01. Dez. 2023 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | - |
| 30. Nov. 2023 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
