Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.767,31 +80,71 (+0,43%) Euro Stoxx 50
5.087,59 +33,18 (+0,66%) Dow Jones 30
39.538,63 +150,87 (+0,38%) Gold
2.372,80 +32,50 (+1,39%) EUR/USD
1,0770 -0,0014 (-0,13%) Bitcoin EUR
57.961,52 +1.186,73 (+2,09%)
Chorus Aviation Inc. (CHRRF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 23.400 |
| 08. Mai 2024 | 1,6825 | 1,6825 | 1,6825 | 1,6825 | 1,6825 | 2.700 |
| 07. Mai 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 26.500 |
| 06. Mai 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 18.000 |
| 03. Mai 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 02. Mai 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 01. Mai 2024 | 1,5520 | 1,5800 | 1,5520 | 1,5800 | 1,5800 | 9.200 |
| 30. Apr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 29. Apr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 26. Apr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 9.710 |
| 25. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 11.200 |
| 24. Apr. 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | 31.600 |
| 23. Apr. 2024 | 1,4999 | 1,5300 | 1,4915 | 1,5300 | 1,5300 | 23.750 |
| 22. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 5.415 |
| 19. Apr. 2024 | 1,4760 | 1,4760 | 1,4700 | 1,4700 | 1,4700 | 3.025 |
| 18. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 7.600 |
| 17. Apr. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 6.200 |
| 16. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 18.000 |
| 15. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 12. Apr. 2024 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 20.120 |
| 11. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 21.114 |
| 10. Apr. 2024 | 1,5600 | 1,5800 | 1,5563 | 1,5800 | 1,5800 | 15.609 |
| 09. Apr. 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 9.009 |
| 08. Apr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 3.300 |
| 05. Apr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 04. Apr. 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 84.266 |
| 03. Apr. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 2.650 |
| 02. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 5.225 |
| 01. Apr. 2024 | 1,4000 | 1,4915 | 1,4000 | 1,4915 | 1,4915 | 14.642 |
| 28. März 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 27. März 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 26. März 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 20.593 |
| 25. März 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 35.302 |
| 22. März 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 21.502 |
| 21. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 6.344 |
| 15. März 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 14. März 2024 | 1,5800 | 1,5800 | 1,5399 | 1,5400 | 1,5400 | 56.300 |
| 13. März 2024 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 24.945 |
| 12. März 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 36.333 |
| 11. März 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1.770 |
| 08. März 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 2.927 |
| 07. März 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 53.900 |
| 06. März 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 73.650 |
| 05. März 2024 | 1,5184 | 1,5184 | 1,4800 | 1,4900 | 1,4900 | 76.800 |
| 04. März 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5050 | 1,5050 | 54.014 |
| 01. März 2024 | 1,5450 | 1,5450 | 1,5300 | 1,5300 | 1,5300 | 79.442 |
| 29. Feb. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 174.436 |
| 28. Feb. 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | 101.305 |
| 27. Feb. 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
| 26. Feb. 2024 | 1,6100 | 1,6100 | 1,5820 | 1,5820 | 1,5820 | 120.580 |
| 23. Feb. 2024 | 1,6700 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 279.088 |
| 22. Feb. 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
| 21. Feb. 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 32.507 |
| 20. Feb. 2024 | 1,6700 | 1,7601 | 1,6700 | 1,7601 | 1,7601 | 16.932 |
| 16. Feb. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 22.400 |
| 15. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 8.600 |
| 14. Feb. 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7500 | 1,7500 | 154.955 |
| 13. Feb. 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 242.526 |
| 12. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 09. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 08. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 9.426 |
| 07. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 06. Feb. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 16.000 |
| 05. Feb. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 02. Feb. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 01. Feb. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 31. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 30. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 29. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 26. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 25. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 24. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | - |
| 23. Jan. 2024 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 1,8158 | 5.178 |
| 22. Jan. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 12.400 |
| 19. Jan. 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 2.675 |
| 18. Jan. 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 17. Jan. 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 10.800 |
| 16. Jan. 2024 | 1,8343 | 1,8343 | 1,8280 | 1,8280 | 1,8280 | 4.609 |
| 12. Jan. 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 13.950 |
| 11. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 10. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 09. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 08. Jan. 2024 | 1,9500 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 67.827 |
| 05. Jan. 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 12.312 |
| 04. Jan. 2024 | 1,7900 | 1,8420 | 1,7900 | 1,8420 | 1,8420 | 28.921 |
| 03. Jan. 2024 | 1,8678 | 1,8800 | 1,8300 | 1,8300 | 1,8300 | 53.247 |
| 02. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 29. Dez. 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 3.001 |
| 28. Dez. 2023 | 1,9550 | 1,9550 | 1,9226 | 1,9264 | 1,9264 | 26.125 |
| 27. Dez. 2023 | 1,9400 | 1,9650 | 1,9400 | 1,9650 | 1,9650 | 4.944 |
| 26. Dez. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22. Dez. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 7.301 |
| 21. Dez. 2023 | 1,8720 | 1,8800 | 1,8720 | 1,8800 | 1,8800 | 8.203 |
| 20. Dez. 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 9.100 |
| 19. Dez. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 18. Dez. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 9.633 |
| 15. Dez. 2023 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 18.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
