Deutsche Märkte geschlossen

Canada Silver Cobalt Works Inc. (CCWOF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,4319+0,0088 (+2,08%)
Ab 12:31PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Okt. 20200,42160,43190,41380,43190,431939.728
20. Okt. 20200,44000,44140,41430,42310,423196.662
19. Okt. 20200,45920,45920,43990,43990,439976.383
16. Okt. 20200,46690,47290,45000,46300,4630207.908
15. Okt. 20200,45140,47210,44000,47210,4721165.283
14. Okt. 20200,47480,47480,44750,45930,4593152.800
13. Okt. 20200,44320,48130,43300,46170,4617168.834
12. Okt. 20200,49310,49310,42000,44400,4440523.594
09. Okt. 20200,39090,43720,37000,43720,4372170.845
08. Okt. 20200,38300,38690,36600,37000,3700223.530
07. Okt. 20200,37000,37000,35870,36900,369032.953
06. Okt. 20200,39700,39700,36000,36000,3600164.798
05. Okt. 20200,36970,38710,36880,38000,3800250.425
02. Okt. 20200,35800,38790,35170,37000,370076.778
01. Okt. 20200,39840,40870,38690,39200,3920156.466
30. Sept. 20200,37980,41180,37980,40000,4000199.264
29. Sept. 20200,38460,40560,38000,39820,398262.215
28. Sept. 20200,39210,40340,38000,40340,403455.783
25. Sept. 20200,36340,37590,35000,37590,3759103.965
24. Sept. 20200,33200,39000,33200,37990,3799156.836
23. Sept. 20200,35800,38510,32750,34000,3400353.772
22. Sept. 20200,39300,41700,37500,39310,3931191.084
21. Sept. 20200,42740,42740,39100,40270,4027107.487
18. Sept. 2020------
17. Sept. 20200,44000,44900,43000,44260,4426255.285
16. Sept. 20200,46870,46870,45000,46520,4652120.558
15. Sept. 20200,47600,47600,44450,45960,4596200.870
14. Sept. 20200,46690,47250,45000,46000,4600138.233
11. Sept. 20200,45150,46090,44700,44700,447059.546
10. Sept. 20200,48500,48500,45000,45000,4500110.935
09. Sept. 20200,47310,48000,44660,46390,4639125.272
08. Sept. 20200,45400,47910,44410,46700,4670240.589
04. Sept. 20200,45430,49150,43150,47490,4749243.799
03. Sept. 20200,48700,49110,45000,45910,4591200.828
02. Sept. 20200,47410,49330,47230,48660,486639.061
01. Sept. 20200,50010,50010,47500,47770,4777137.614
31. Aug. 20200,48930,49630,46800,48580,4858193.617
28. Aug. 20200,50970,52000,48300,49850,4985219.160
27. Aug. 20200,52200,52200,48660,50000,500090.995
26. Aug. 20200,51230,53520,50760,51000,5100185.906
25. Aug. 20200,53540,53540,50000,50770,5077164.970
24. Aug. 20200,48990,51510,48990,51000,5100251.240
21. Aug. 20200,49320,49610,47500,48000,480089.047
20. Aug. 20200,48540,50130,48320,49320,4932115.783
19. Aug. 20200,49510,50000,47000,48930,4893137.303
18. Aug. 20200,55000,55000,48550,49300,4930183.927
17. Aug. 20200,47100,54910,47100,53480,5348674.568
14. Aug. 20200,45820,48550,44000,44100,4410487.638
13. Aug. 20200,38300,45760,38300,45760,4576319.573
12. Aug. 20200,40220,41250,39000,39050,3905124.157
11. Aug. 20200,39470,42490,38550,38550,385597.915
10. Aug. 20200,43960,44600,40830,42350,4235105.946
07. Aug. 20200,43000,43770,40790,43210,4321336.148
06. Aug. 20200,45700,46400,43240,44000,4400173.063
05. Aug. 20200,47800,48250,45000,45210,4521330.750
04. Aug. 20200,46600,47800,45000,46000,4600218.515
03. Aug. 20200,49000,49000,45000,47500,4750514.004
31. Juli 20200,42200,45130,40100,44320,4432494.472
30. Juli 20200,43560,44440,41600,42000,420029.303
29. Juli 20200,42900,45120,41800,41990,419956.548
28. Juli 20200,45000,45910,42900,43740,4374242.254
27. Juli 20200,47460,48610,41800,44090,4409316.577
24. Juli 20200,45450,48000,42000,44430,4443631.297
23. Juli 20200,46950,47450,43390,43500,4350151.216
22. Juli 20200,49590,51550,45750,46390,4639586.457
21. Juli 20200,48810,50350,45770,47900,4790470.093
20. Juli 20200,44690,47600,44690,47060,4706162.895
17. Juli 20200,43470,44980,43200,43500,435037.073
16. Juli 20200,42860,43940,42860,43000,430021.556
15. Juli 20200,44010,44010,42050,43770,437725.944
14. Juli 20200,42800,44760,41010,42990,4299118.667
13. Juli 20200,45410,47440,44110,44110,4411216.371
10. Juli 20200,46960,46960,43000,43760,4376171.284
09. Juli 20200,51450,51450,43600,47010,4701132.311
08. Juli 20200,48500,49200,46000,49000,4900705.752
07. Juli 20200,39410,46090,39410,43860,4386143.434
06. Juli 20200,41550,43000,40750,42700,4270141.878
02. Juli 20200,44000,44000,40260,40270,4027124.455
01. Juli 20200,42110,47470,41500,41920,4192130.205
30. Juni 20200,38350,42970,37500,42970,4297115.150
29. Juni 20200,37230,39790,37000,38000,380039.277
26. Juni 20200,40590,40590,38400,38400,384055.200
25. Juni 20200,39140,40630,37530,39000,390069.092
24. Juni 20200,41000,41230,37130,38500,385091.195
23. Juni 20200,38000,41650,38000,40800,4080274.545
22. Juni 20200,38160,38160,36650,37800,378034.788
19. Juni 20200,39490,39490,35720,37210,3721246.953
18. Juni 20200,39700,40000,38010,38750,387536.270
17. Juni 20200,40920,41750,37800,38060,380698.788
16. Juni 20200,44000,44000,40350,41590,4159153.600
15. Juni 20200,39410,43050,37160,42000,4200190.460
12. Juni 20200,38590,40140,38000,38500,3850107.750
11. Juni 20200,36300,41000,36300,38000,3800162.867
10. Juni 20200,42100,42100,38120,38600,386032.035
09. Juni 20200,39660,41960,37160,40000,400074.390
08. Juni 20200,35990,39970,35180,39970,3997213.536
05. Juni 20200,35300,36660,34860,35430,354366.500
04. Juni 20200,36600,38180,34680,35000,350078.414
03. Juni 20200,39500,39500,37800,37800,378052.568
02. Juni 20200,41660,41660,38460,39580,395883.914
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...