Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
China Natural Resources, Inc. (CHNR)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3700+0,0500 (+3,79%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 1,3100 | 1,5000 | 1,2900 | 1,3700 | 1,3700 | 690.600 |
| 22. Okt. 2020 | 1,3600 | 1,3900 | 1,2400 | 1,3200 | 1,3200 | 530.100 |
| 21. Okt. 2020 | 1,4400 | 1,4900 | 1,3400 | 1,3600 | 1,3600 | 219.200 |
| 20. Okt. 2020 | 1,4400 | 1,4500 | 1,3400 | 1,3900 | 1,3900 | 138.200 |
| 19. Okt. 2020 | 1,3200 | 1,4700 | 1,3200 | 1,4500 | 1,4500 | 301.000 |
| 16. Okt. 2020 | 1,2900 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 442.800 |
| 15. Okt. 2020 | 1,2100 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 520.300 |
| 14. Okt. 2020 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 109.200 |
| 13. Okt. 2020 | 1,2600 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 176.700 |
| 12. Okt. 2020 | 1,2900 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 209.300 |
| 09. Okt. 2020 | 1,2200 | 1,3300 | 1,1800 | 1,2900 | 1,2900 | 565.500 |
| 08. Okt. 2020 | 1,3000 | 1,3700 | 1,1700 | 1,2100 | 1,2100 | 530.000 |
| 07. Okt. 2020 | 1,4600 | 1,6200 | 1,3000 | 1,3200 | 1,3200 | 1.226.800 |
| 06. Okt. 2020 | 1,3700 | 1,9800 | 1,1800 | 1,5700 | 1,5700 | 7.536.200 |
| 05. Okt. 2020 | 1,1000 | 1,3500 | 1,0900 | 1,2500 | 1,2500 | 1.363.600 |
| 02. Okt. 2020 | 1,1200 | 1,2100 | 1,0900 | 1,1600 | 1,1600 | 530.400 |
| 01. Okt. 2020 | 1,1000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 315.700 |
| 30. Sept. 2020 | 1,1200 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 183.100 |
| 29. Sept. 2020 | 1,1000 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 183.500 |
| 28. Sept. 2020 | 1,1100 | 1,1400 | 1,0500 | 1,0800 | 1,0800 | 108.000 |
| 25. Sept. 2020 | 1,0700 | 1,2400 | 1,0700 | 1,1000 | 1,1000 | 1.223.100 |
| 24. Sept. 2020 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 132.600 |
| 23. Sept. 2020 | 1,0800 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 200.100 |
| 22. Sept. 2020 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 68.500 |
| 21. Sept. 2020 | 1,0800 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 57.500 |
| 18. Sept. 2020 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 67.200 |
| 17. Sept. 2020 | 1,0700 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 112.300 |
| 16. Sept. 2020 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 156.400 |
| 15. Sept. 2020 | 1,1000 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 487.600 |
| 14. Sept. 2020 | 1,3000 | 1,4600 | 1,1100 | 1,1900 | 1,1900 | 7.794.900 |
| 11. Sept. 2020 | 1,0900 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 665.500 |
| 10. Sept. 2020 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 32.900 |
| 09. Sept. 2020 | 1,1100 | 1,1700 | 1,0800 | 1,1300 | 1,1300 | 82.600 |
| 08. Sept. 2020 | 1,0700 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 46.800 |
| 04. Sept. 2020 | 1,1400 | 1,1600 | 1,0600 | 1,1100 | 1,1100 | 109.100 |
| 03. Sept. 2020 | 1,1600 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 85.700 |
| 02. Sept. 2020 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 105.400 |
| 01. Sept. 2020 | 1,2300 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 111.700 |
| 31. Aug. 2020 | 1,2200 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 103.100 |
| 28. Aug. 2020 | 1,2300 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 105.000 |
| 27. Aug. 2020 | 1,2400 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 69.600 |
| 26. Aug. 2020 | 1,2700 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 89.600 |
| 25. Aug. 2020 | 1,1800 | 1,2900 | 1,1800 | 1,2700 | 1,2700 | 118.600 |
| 24. Aug. 2020 | 1,2200 | 1,2600 | 1,1500 | 1,2300 | 1,2300 | 349.200 |
| 21. Aug. 2020 | 1,1800 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 826.300 |
| 20. Aug. 2020 | 1,2200 | 1,2400 | 1,1700 | 1,2200 | 1,2200 | 155.200 |
| 19. Aug. 2020 | 1,2500 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 123.000 |
| 18. Aug. 2020 | 1,2800 | 1,3200 | 1,2000 | 1,2400 | 1,2400 | 661.600 |
| 17. Aug. 2020 | 1,2500 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 1.102.700 |
| 14. Aug. 2020 | 1,2700 | 1,3000 | 1,2100 | 1,2400 | 1,2400 | 129.300 |
| 13. Aug. 2020 | 1,1800 | 1,2800 | 1,1700 | 1,2500 | 1,2500 | 148.400 |
| 12. Aug. 2020 | 1,2500 | 1,2900 | 1,1600 | 1,1800 | 1,1800 | 132.100 |
| 11. Aug. 2020 | 1,3100 | 1,3500 | 1,2400 | 1,2400 | 1,2400 | 107.900 |
| 10. Aug. 2020 | 1,3500 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 78.400 |
| 07. Aug. 2020 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 121.700 |
| 06. Aug. 2020 | 1,3500 | 1,4300 | 1,2900 | 1,3800 | 1,3800 | 289.600 |
| 05. Aug. 2020 | 1,3300 | 1,6200 | 1,3300 | 1,4500 | 1,4500 | 798.700 |
| 04. Aug. 2020 | 1,3100 | 1,4100 | 1,2400 | 1,3200 | 1,3200 | 280.600 |
| 03. Aug. 2020 | 1,2500 | 1,4300 | 1,2500 | 1,3300 | 1,3300 | 344.700 |
| 31. Juli 2020 | 1,1800 | 1,3700 | 1,1700 | 1,2200 | 1,2200 | 536.200 |
| 30. Juli 2020 | 1,2200 | 1,3000 | 1,1500 | 1,2200 | 1,2200 | 198.500 |
| 29. Juli 2020 | 1,2900 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 81.500 |
| 28. Juli 2020 | 1,3000 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 46.500 |
| 27. Juli 2020 | 1,4400 | 1,4500 | 1,2500 | 1,2900 | 1,2900 | 111.100 |
| 24. Juli 2020 | 1,3700 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 147.400 |
| 23. Juli 2020 | 1,4200 | 1,5300 | 1,3500 | 1,3500 | 1,3500 | 258.900 |
| 22. Juli 2020 | 1,3500 | 1,4800 | 1,3100 | 1,4700 | 1,4700 | 484.000 |
| 21. Juli 2020 | 1,1300 | 1,7900 | 1,1000 | 1,3200 | 1,3200 | 3.041.100 |
| 20. Juli 2020 | 1,1600 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 182.500 |
| 17. Juli 2020 | 1,1600 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 117.100 |
| 16. Juli 2020 | 1,2100 | 1,2300 | 1,1400 | 1,1800 | 1,1800 | 169.500 |
| 15. Juli 2020 | 1,3900 | 1,4200 | 1,1200 | 1,2300 | 1,2300 | 1.516.300 |
| 14. Juli 2020 | 1,1400 | 1,1800 | 1,0300 | 1,1500 | 1,1500 | 226.500 |
| 13. Juli 2020 | 1,1900 | 1,2200 | 1,1100 | 1,1100 | 1,1100 | 170.100 |
| 10. Juli 2020 | 1,2200 | 1,2500 | 1,1700 | 1,2200 | 1,2200 | 107.400 |
| 09. Juli 2020 | 1,2900 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 205.500 |
| 08. Juli 2020 | 1,1800 | 1,4300 | 1,1100 | 1,2600 | 1,2600 | 1.151.500 |
| 07. Juli 2020 | 1,1100 | 1,1500 | 1,0700 | 1,1200 | 1,1200 | 111.900 |
| 06. Juli 2020 | 1,1800 | 1,2200 | 1,1100 | 1,1600 | 1,1600 | 243.700 |
| 02. Juli 2020 | 1,1600 | 1,1900 | 1,0900 | 1,1200 | 1,1200 | 144.200 |
| 01. Juli 2020 | 1,1500 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 235.000 |
| 30. Juni 2020 | 1,0800 | 1,2300 | 1,0600 | 1,1900 | 1,1900 | 319.200 |
| 29. Juni 2020 | 1,0300 | 1,1200 | 1,0300 | 1,1200 | 1,1200 | 175.500 |
| 26. Juni 2020 | 1,1800 | 1,2200 | 1,0800 | 1,1200 | 1,1200 | 683.600 |
| 25. Juni 2020 | 1,2900 | 1,3400 | 1,1800 | 1,2300 | 1,2300 | 372.100 |
| 24. Juni 2020 | 1,3400 | 1,5500 | 1,2000 | 1,3200 | 1,3200 | 3.971.700 |
| 23. Juni 2020 | 1,3300 | 1,3700 | 1,1300 | 1,1300 | 1,1300 | 774.500 |
| 22. Juni 2020 | 1,3700 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 240.800 |
| 19. Juni 2020 | 1,4000 | 1,5900 | 1,4000 | 1,4400 | 1,4400 | 680.400 |
| 18. Juni 2020 | 1,4200 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 408.100 |
| 17. Juni 2020 | 1,6800 | 1,7500 | 1,5000 | 1,5700 | 1,5700 | 1.082.400 |
| 16. Juni 2020 | 1,4900 | 1,7900 | 1,4000 | 1,7000 | 1,7000 | 2.156.700 |
| 15. Juni 2020 | 1,8700 | 2,0000 | 1,4800 | 1,6900 | 1,6900 | 4.942.900 |
| 12. Juni 2020 | 4,8100 | 6,0400 | 1,3700 | 1,4700 | 1,4700 | 47.780.600 |
| 11. Juni 2020 | 1,0000 | 1,0000 | 0,8500 | 0,9500 | 0,9500 | 30.200 |
| 10. Juni 2020 | 1,0800 | 1,2300 | 0,8400 | 1,0500 | 1,0500 | 87.900 |
| 09. Juni 2020 | 0,9000 | 1,0700 | 0,8200 | 0,9200 | 0,9200 | 153.000 |
| 08. Juni 2020 | 0,7500 | 0,8700 | 0,7500 | 0,8200 | 0,8200 | 27.100 |
| 05. Juni 2020 | 0,8000 | 0,8100 | 0,7600 | 0,7900 | 0,7900 | 33.800 |
| 04. Juni 2020 | 0,7500 | 0,7800 | 0,7500 | 0,7800 | 0,7800 | 7.700 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
