Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
17.832,40 -256,30 (-1,42%) Euro Stoxx 50
4.916,46 -73,42 (-1,47%) Dow Jones 30
37.810,64 -650,28 (-1,69%) Gold
2.335,90 -2,50 (-0,11%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.523,02 -1.585,60 (-2,59%)
Chesapeake Gold Corp. (CHPGF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM 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 | 1,7963 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 6.028 |
| 23. Apr. 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 9.700 |
| 22. Apr. 2024 | 1,8000 | 1,8600 | 1,7500 | 1,8200 | 1,8200 | 57.200 |
| 19. Apr. 2024 | 1,8100 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 31.300 |
| 18. Apr. 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7400 | 1,7400 | 25.400 |
| 17. Apr. 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | 13.700 |
| 16. Apr. 2024 | 1,6300 | 1,7100 | 1,6100 | 1,7100 | 1,7100 | 20.000 |
| 15. Apr. 2024 | 1,6300 | 1,7200 | 1,6000 | 1,6900 | 1,6900 | 7.000 |
| 12. Apr. 2024 | 1,7300 | 1,7700 | 1,6500 | 1,7100 | 1,7100 | 14.300 |
| 11. Apr. 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 1.300 |
| 10. Apr. 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 33.900 |
| 09. Apr. 2024 | 1,8300 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 12.000 |
| 08. Apr. 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 15.300 |
| 05. Apr. 2024 | 1,7800 | 1,8600 | 1,7800 | 1,8600 | 1,8600 | 14.400 |
| 04. Apr. 2024 | 1,7100 | 1,8100 | 1,7100 | 1,8000 | 1,8000 | 15.600 |
| 03. Apr. 2024 | 1,6900 | 1,7700 | 1,6900 | 1,7600 | 1,7600 | 28.800 |
| 02. Apr. 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 22.200 |
| 01. Apr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 15.500 |
| 28. März 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 16.000 |
| 27. März 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 900 |
| 26. März 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 1.600 |
| 25. März 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 2.000 |
| 22. März 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 2.300 |
| 21. März 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 12.300 |
| 20. März 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 2.900 |
| 19. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2.000 |
| 15. März 2024 | 1,5200 | 1,5200 | 1,4100 | 1,4100 | 1,4100 | 4.500 |
| 14. März 2024 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 5.300 |
| 13. März 2024 | 1,6400 | 1,6600 | 1,5500 | 1,5500 | 1,5500 | 1.600 |
| 12. März 2024 | 1,5300 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 1.300 |
| 11. März 2024 | 1,5700 | 1,6400 | 1,5400 | 1,5900 | 1,5900 | 8.900 |
| 08. März 2024 | 1,7000 | 1,7200 | 1,6700 | 1,6700 | 1,6700 | 800 |
| 07. März 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6200 | 1,6200 | 20.400 |
| 06. März 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 10.500 |
| 05. März 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 10.900 |
| 04. März 2024 | 1,3200 | 1,5600 | 1,3200 | 1,5500 | 1,5500 | 14.000 |
| 01. März 2024 | 1,1300 | 1,2800 | 1,1300 | 1,2800 | 1,2800 | 7.700 |
| 29. Feb. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2.100 |
| 28. Feb. 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.900 |
| 27. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 400 |
| 26. Feb. 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 11.600 |
| 23. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 13.800 |
| 22. Feb. 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 1.300 |
| 21. Feb. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 3.300 |
| 20. Feb. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 5.800 |
| 16. Feb. 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1600 | 1,1600 | 6.600 |
| 15. Feb. 2024 | 1,2600 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 3.000 |
| 14. Feb. 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 2.100 |
| 13. Feb. 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 14.900 |
| 12. Feb. 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 12.400 |
| 09. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.700 |
| 08. Feb. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 4.700 |
| 07. Feb. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 6.000 |
| 06. Feb. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 3.300 |
| 05. Feb. 2024 | 1,5400 | 1,5400 | 1,3500 | 1,3700 | 1,3700 | 2.900 |
| 02. Feb. 2024 | 1,6000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 2.800 |
| 01. Feb. 2024 | 1,4500 | 1,5700 | 1,4500 | 1,5700 | 1,5700 | 9.800 |
| 31. Jan. 2024 | 1,8000 | 1,8400 | 1,5600 | 1,5600 | 1,5600 | 154.400 |
| 30. Jan. 2024 | 1,8100 | 1,8400 | 1,7900 | 1,8400 | 1,8400 | 40.200 |
| 29. Jan. 2024 | 1,3800 | 1,8300 | 1,3800 | 1,8300 | 1,8300 | 50.700 |
| 26. Jan. 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 1.600 |
| 25. Jan. 2024 | 1,3000 | 1,4800 | 1,2700 | 1,4800 | 1,4800 | 4.000 |
| 24. Jan. 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 2.600 |
| 23. Jan. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 3.400 |
| 22. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 4.000 |
| 19. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 18. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.100 |
| 17. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16. Jan. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 1.600 |
| 12. Jan. 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 1.900 |
| 11. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 200 |
| 10. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 09. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.800 |
| 08. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.100 |
| 05. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 04. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 03. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 300 |
| 02. Jan. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 800 |
| 29. Dez. 2023 | 1,3800 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 2.200 |
| 28. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 200 |
| 27. Dez. 2023 | 1,4700 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 13.200 |
| 26. Dez. 2023 | 1,4300 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 2.300 |
| 22. Dez. 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 6.000 |
| 21. Dez. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 100 |
| 20. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.000 |
| 19. Dez. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.900 |
| 18. Dez. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 800 |
| 15. Dez. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.300 |
| 14. Dez. 2023 | 1,4700 | 1,5800 | 1,4700 | 1,5200 | 1,5200 | 11.000 |
| 13. Dez. 2023 | 1,3300 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 18.900 |
| 12. Dez. 2023 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 13.800 |
| 11. Dez. 2023 | 1,5600 | 1,5600 | 1,4300 | 1,4300 | 1,4300 | 9.600 |
| 08. Dez. 2023 | 1,6000 | 1,6800 | 1,5500 | 1,5600 | 1,5600 | 35.100 |
| 07. Dez. 2023 | 1,6400 | 1,6400 | 1,5600 | 1,6100 | 1,6100 | 15.600 |
| 06. Dez. 2023 | 1,7900 | 1,7900 | 1,7000 | 1,7500 | 1,7500 | 9.500 |
| 05. Dez. 2023 | 1,6100 | 1,7500 | 1,6100 | 1,7100 | 1,7100 | 4.100 |
| 04. Dez. 2023 | 1,6400 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 7.900 |
| 01. Dez. 2023 | 1,7500 | 1,8200 | 1,7400 | 1,7500 | 1,7500 | 68.900 |
| 30. Nov. 2023 | 1,6000 | 1,8000 | 1,6000 | 1,7900 | 1,7900 | 15.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
