Deutsche Märkte geschlossen

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,2650-0,0250 (-1,09%)
Ab 12:40PM EDT. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,28002,32002,26002,26502,2650155.184
09. Mai 20242,32002,35002,26502,29002,2900173.800
08. Mai 20242,26002,33502,25002,30002,3000375.200
07. Mai 20242,21002,32002,20002,28002,2800890.400
06. Mai 20242,18002,22002,18002,21002,2100371.400
03. Mai 20242,16002,19002,14502,19002,1900254.300
02. Mai 20242,16002,17002,14002,16002,1600129.900
01. Mai 20242,13002,19002,13002,17002,1700274.700
30. Apr. 20242,14002,17002,14002,15002,1500227.200
29. Apr. 20242,13002,16002,13002,16002,1600178.200
26. Apr. 20242,10002,17002,10002,15002,1500496.800
25. Apr. 20242,06002,12002,05502,12002,1200252.800
24. Apr. 20242,05002,11002,05002,09002,0900352.400
23. Apr. 20242,03002,08002,03002,07002,0700271.500
22. Apr. 20242,02002,03002,02002,03002,0300162.700
19. Apr. 20242,02002,05002,02002,02002,0200133.300
18. Apr. 20242,02002,07002,02002,03002,0300185.200
17. Apr. 20242,03002,04001,99502,02002,0200517.300
16. Apr. 20242,15002,15002,02002,02002,0200394.300
15. Apr. 20242,14002,16002,13002,14002,1400352.800
12. Apr. 20242,13002,16002,13002,16002,1600513.300
11. Apr. 20242,14002,16002,14002,16002,1600314.400
10. Apr. 20242,09002,18002,08002,15002,1500757.500
09. Apr. 20242,06002,15002,06002,12002,12001.047.000
08. Apr. 20242,02002,10002,02002,09002,09001.808.700
05. Apr. 20242,04002,05002,02002,02002,0200313.400
04. Apr. 20242,05002,07002,03002,04002,0400801.700
03. Apr. 20242,05002,05002,03002,03002,0300409.500
02. Apr. 20242,01002,06002,00002,05002,0500319.500
01. Apr. 20242,03002,05002,02002,03002,0300188.400
28. März 20242,00002,05002,00002,05002,0500411.800
27. März 20242,05002,05002,00002,02002,0200498.400
26. März 20242,02002,05002,02002,05002,0500384.300
25. März 20242,03002,06002,02002,03002,0300184.500
22. März 20242,05002,09502,03002,04002,0400362.300
21. März 20242,06002,12002,06002,07002,0700345.300
20. März 20242,07002,11002,05002,08002,0800185.300
19. März 20242,05002,07002,02002,06002,0600253.100
18. März 20242,06002,09002,05002,05002,0500168.400
15. März 20242,06002,10002,06002,08002,0800283.000
14. März 20242,10002,11502,06502,07002,0700154.400
13. März 20242,05002,12002,05002,10002,1000820.800
12. März 20242,05002,08002,05002,05002,0500189.600
11. März 20242,02002,06002,01002,05002,0500260.100
08. März 20242,02002,06001,99002,04002,0400633.300
07. März 20242,01002,06002,01002,03002,0300635.300
06. März 20242,05002,05001,99002,00002,0000954.100
05. März 20242,03002,05002,00502,05002,0500343.300
04. März 20242,05002,08002,03002,04002,0400564.500
01. März 20242,11002,11002,06002,07002,0700269.800
29. Feb. 20242,17002,17002,06002,09002,09002.853.300
28. Feb. 20242,07002,20002,07002,18002,1800927.300
27. Feb. 20242,11002,13002,09002,09002,0900700.000
26. Feb. 20242,20002,23002,11002,15002,15001.123.900
23. Feb. 20242,33002,36002,18502,25002,25001.638.900
22. Feb. 20242,42002,45002,37002,41002,4100249.900
21. Feb. 20242,35002,42002,35002,42002,4200221.200
20. Feb. 20242,40002,40002,33002,36002,3600278.600
16. Feb. 20242,44002,44002,35002,41002,4100307.300
15. Feb. 20242,38002,45002,38002,43002,4300181.500
14. Feb. 20242,39002,40502,34002,37002,3700212.300
13. Feb. 20242,41002,43002,32002,36002,3600428.500
12. Feb. 20242,43002,52002,43002,43002,4300291.900
09. Feb. 20242,43002,47002,41002,45002,4500194.100
08. Feb. 20242,44002,47002,40002,43002,4300258.500
07. Feb. 20242,42002,47002,42002,46002,460073.000
06. Feb. 20242,40002,46002,40002,43002,430088.600
05. Feb. 20242,45002,47002,41002,41002,4100206.900
02. Feb. 20242,45002,48002,44002,45002,4500164.700
01. Feb. 20242,49002,49002,45002,46002,4600157.100
31. Jan. 20242,56002,56002,46002,48002,4800114.200
30. Jan. 20242,54002,57002,50002,55002,5500147.300
29. Jan. 20242,52002,56502,48502,55002,5500357.800
26. Jan. 20242,56002,58002,53002,56002,5600143.200
25. Jan. 20242,45002,58002,45002,56002,5600378.300
24. Jan. 20242,45002,48002,44002,45002,4500172.000
23. Jan. 20242,45002,47002,43002,43002,4300172.600
22. Jan. 20242,42002,47002,42002,45002,4500127.800
19. Jan. 20242,41002,46502,40002,44002,440094.100
18. Jan. 20242,45002,45002,42002,42002,420076.000
17. Jan. 20242,45002,46002,40002,44002,4400244.100
16. Jan. 20242,49002,50002,45002,47002,4700275.700
15. Jan. 20242,50002,54002,50002,52002,5200104.700
12. Jan. 20242,67002,67002,50002,51002,5100342.700
11. Jan. 20242,69002,69002,56002,61002,6100160.500
10. Jan. 20242,66002,71002,62502,69002,6900495.500
09. Jan. 20242,64002,68002,62502,66002,6600496.700
08. Jan. 20242,51002,64002,51002,63002,6300312.200
05. Jan. 20242,48002,54002,44002,53002,5300168.600
04. Jan. 20242,41002,48002,38002,47002,4700258.500
03. Jan. 20242,48002,49002,41502,42002,4200285.200
02. Jan. 20242,52002,55002,50002,50002,5000228.900
29. Dez. 20232,55002,58002,54002,56002,5600168.300
28. Dez. 20232,60002,63002,55002,57002,5700336.800
27. Dez. 20232,60002,63002,55002,59002,5900486.200
22. Dez. 20232,53002,58002,49502,58002,5800280.500
21. Dez. 20232,58002,61002,48002,51002,5100309.900
20. Dez. 20232,55002,60002,55002,56002,5600266.900
19. Dez. 20232,46002,58002,46002,58002,5800239.700
18. Dez. 20232,54002,59002,44002,45002,4500331.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...