Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
38.706,83 -216,20 (-0,56%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.170,12 +1.192,21 (+1,92%) CMC Crypto 200
1.441,27 -26,66 (-1,82%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Cresco Labs Inc. (CL.CN)
Canadian Sec - Canadian Sec Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 2,6000 | 2,6000 | 2,4600 | 2,5000 | 2,5000 | 67.257 |
| 31. Mai 2024 | 2,5200 | 2,6500 | 2,4800 | 2,6200 | 2,6200 | 73.643 |
| 30. Mai 2024 | 2,4800 | 2,5600 | 2,4700 | 2,5300 | 2,5300 | 163.854 |
| 29. Mai 2024 | 2,4600 | 2,5300 | 2,4400 | 2,4800 | 2,4800 | 90.254 |
| 28. Mai 2024 | 2,6000 | 2,6000 | 2,4700 | 2,4900 | 2,4900 | 135.026 |
| 27. Mai 2024 | 2,6000 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | 8.918 |
| 24. Mai 2024 | 2,7000 | 2,7800 | 2,6100 | 2,6400 | 2,6400 | 78.702 |
| 23. Mai 2024 | 2,7900 | 2,7900 | 2,6100 | 2,6400 | 2,6400 | 303.584 |
| 22. Mai 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7700 | 2,7700 | 124.678 |
| 21. Mai 2024 | 2,9200 | 2,9300 | 2,8000 | 2,8600 | 2,8600 | 124.504 |
| 17. Mai 2024 | 3,0700 | 3,1300 | 2,9400 | 2,9700 | 2,9700 | 167.040 |
| 16. Mai 2024 | 2,8000 | 3,2100 | 2,8000 | 3,0000 | 3,0000 | 771.445 |
| 15. Mai 2024 | 2,8500 | 2,8800 | 2,7900 | 2,8100 | 2,8100 | 231.340 |
| 14. Mai 2024 | 2,8000 | 2,8800 | 2,7400 | 2,8000 | 2,8000 | 255.238 |
| 13. Mai 2024 | 2,8200 | 2,9200 | 2,7200 | 2,7700 | 2,7700 | 185.324 |
| 10. Mai 2024 | 2,8700 | 2,9000 | 2,6300 | 2,8600 | 2,8600 | 390.629 |
| 09. Mai 2024 | 2,8400 | 2,9400 | 2,7500 | 2,7500 | 2,7500 | 129.813 |
| 08. Mai 2024 | 2,7600 | 2,8500 | 2,7200 | 2,8300 | 2,8300 | 94.470 |
| 07. Mai 2024 | 2,9100 | 3,0100 | 2,7300 | 2,7300 | 2,7300 | 152.856 |
| 06. Mai 2024 | 3,0000 | 3,0800 | 2,8500 | 2,8500 | 2,8500 | 243.794 |
| 03. Mai 2024 | 3,0100 | 3,0900 | 2,9600 | 2,9600 | 2,9600 | 153.299 |
| 02. Mai 2024 | 2,9600 | 3,1500 | 2,9400 | 2,9400 | 2,9400 | 131.532 |
| 01. Mai 2024 | 3,3900 | 3,4800 | 2,9100 | 2,9800 | 2,9800 | 736.454 |
| 30. Apr. 2024 | 2,8600 | 3,5800 | 2,8300 | 3,4000 | 3,4000 | 1.477.759 |
| 29. Apr. 2024 | 2,8600 | 2,9900 | 2,6800 | 2,9200 | 2,9200 | 181.516 |
| 26. Apr. 2024 | 2,7100 | 2,8700 | 2,6800 | 2,8200 | 2,8200 | 101.192 |
| 25. Apr. 2024 | 2,6800 | 2,7600 | 2,6600 | 2,6600 | 2,6600 | 37.339 |
| 24. Apr. 2024 | 2,7400 | 2,8400 | 2,6900 | 2,8200 | 2,8200 | 149.407 |
| 23. Apr. 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 45.059 |
| 22. Apr. 2024 | 2,7500 | 2,7800 | 2,6300 | 2,6900 | 2,6900 | 55.961 |
| 19. Apr. 2024 | 2,8500 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 87.466 |
| 18. Apr. 2024 | 3,0200 | 3,0200 | 2,8400 | 2,9000 | 2,9000 | 107.378 |
| 17. Apr. 2024 | 2,8300 | 3,0400 | 2,8200 | 3,0200 | 3,0200 | 204.277 |
| 16. Apr. 2024 | 2,7200 | 2,8300 | 2,6400 | 2,8300 | 2,8300 | 129.956 |
| 15. Apr. 2024 | 2,7100 | 2,7900 | 2,6000 | 2,7000 | 2,7000 | 175.039 |
| 12. Apr. 2024 | 2,9000 | 2,9200 | 2,6300 | 2,7200 | 2,7200 | 296.559 |
| 11. Apr. 2024 | 2,9600 | 3,0300 | 2,8200 | 2,9400 | 2,9400 | 215.313 |
| 10. Apr. 2024 | 3,0100 | 3,0900 | 2,9300 | 2,9500 | 2,9500 | 204.592 |
| 09. Apr. 2024 | 3,0000 | 3,1000 | 2,9200 | 3,1000 | 3,1000 | 219.601 |
| 08. Apr. 2024 | 3,0600 | 3,1200 | 2,9600 | 3,1200 | 3,1200 | 120.942 |
| 05. Apr. 2024 | 2,8500 | 3,0700 | 2,8300 | 3,0500 | 3,0500 | 321.878 |
| 04. Apr. 2024 | 3,0500 | 3,3100 | 2,7200 | 2,8000 | 2,8000 | 1.227.719 |
| 03. Apr. 2024 | 2,9000 | 3,0700 | 2,8200 | 3,0400 | 3,0400 | 556.878 |
| 02. Apr. 2024 | 2,9900 | 3,0200 | 2,8500 | 2,9500 | 2,9500 | 375.473 |
| 01. Apr. 2024 | 2,8000 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | 451.008 |
| 28. März 2024 | 3,0400 | 3,0700 | 2,7800 | 2,7800 | 2,7800 | 484.272 |
| 27. März 2024 | 2,8300 | 3,0500 | 2,7100 | 3,0500 | 3,0500 | 355.706 |
| 26. März 2024 | 2,7800 | 2,8100 | 2,7000 | 2,8100 | 2,8100 | 387.998 |
| 25. März 2024 | 3,0100 | 3,0500 | 2,7000 | 2,7000 | 2,7000 | 177.454 |
| 22. März 2024 | 2,9500 | 3,0600 | 2,9200 | 2,9200 | 2,9200 | 394.633 |
| 21. März 2024 | 2,8500 | 3,0400 | 2,7100 | 2,9700 | 2,9700 | 237.925 |
| 20. März 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7900 | 2,7900 | 161.904 |
| 19. März 2024 | 2,8900 | 2,9000 | 2,6800 | 2,8100 | 2,8100 | 451.127 |
| 18. März 2024 | 2,6900 | 3,0300 | 2,6600 | 2,8600 | 2,8600 | 685.456 |
| 15. März 2024 | 2,3900 | 2,6700 | 2,3300 | 2,5700 | 2,5700 | 617.473 |
| 14. März 2024 | 2,3200 | 2,5000 | 2,2500 | 2,2800 | 2,2800 | 253.649 |
| 13. März 2024 | 2,1900 | 2,4400 | 2,1200 | 2,3800 | 2,3800 | 378.084 |
| 12. März 2024 | 2,0400 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 138.742 |
| 11. März 2024 | 2,1400 | 2,1600 | 2,0300 | 2,0400 | 2,0400 | 208.659 |
| 08. März 2024 | 2,1600 | 2,2000 | 2,0900 | 2,1200 | 2,1200 | 156.403 |
| 07. März 2024 | 2,1100 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 112.216 |
| 06. März 2024 | 2,2500 | 2,3500 | 2,0900 | 2,1200 | 2,1200 | 269.356 |
| 05. März 2024 | 2,1800 | 2,4000 | 2,1500 | 2,3000 | 2,3000 | 240.795 |
| 04. März 2024 | 2,3400 | 2,3800 | 2,1900 | 2,2000 | 2,2000 | 198.695 |
| 01. März 2024 | 2,3500 | 2,4800 | 2,3200 | 2,3700 | 2,3700 | 244.392 |
| 29. Feb. 2024 | 2,4200 | 2,4500 | 2,3000 | 2,3300 | 2,3300 | 197.001 |
| 28. Feb. 2024 | 2,3700 | 2,5500 | 2,3700 | 2,3900 | 2,3900 | 161.677 |
| 27. Feb. 2024 | 2,3800 | 2,5800 | 2,3800 | 2,4000 | 2,4000 | 154.516 |
| 26. Feb. 2024 | 2,6900 | 2,7000 | 2,4100 | 2,6100 | 2,6100 | 274.590 |
| 23. Feb. 2024 | 2,4900 | 2,7000 | 2,3800 | 2,7000 | 2,7000 | 333.724 |
| 22. Feb. 2024 | 2,3400 | 2,5000 | 2,3100 | 2,5000 | 2,5000 | 168.811 |
| 21. Feb. 2024 | 2,3400 | 2,3900 | 2,2600 | 2,2900 | 2,2900 | 318.009 |
| 20. Feb. 2024 | 2,3300 | 2,4300 | 2,2400 | 2,3500 | 2,3500 | 286.181 |
| 16. Feb. 2024 | 2,4700 | 2,4700 | 2,2700 | 2,3300 | 2,3300 | 937.963 |
| 15. Feb. 2024 | 2,3500 | 2,6800 | 2,3500 | 2,4900 | 2,4900 | 802.984 |
| 14. Feb. 2024 | 2,4200 | 2,6000 | 2,2400 | 2,4500 | 2,4500 | 852.953 |
| 13. Feb. 2024 | 2,6000 | 2,7300 | 2,3600 | 2,3900 | 2,3900 | 876.786 |
| 12. Feb. 2024 | 3,1200 | 3,1200 | 2,6100 | 2,6600 | 2,6600 | 677.740 |
| 09. Feb. 2024 | 3,0700 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | 126.312 |
| 08. Feb. 2024 | 3,1200 | 3,2800 | 2,9000 | 3,0900 | 3,0900 | 586.409 |
| 07. Feb. 2024 | 3,3700 | 3,3700 | 3,1500 | 3,1700 | 3,1700 | 309.669 |
| 06. Feb. 2024 | 3,3500 | 3,5600 | 3,3300 | 3,4100 | 3,4100 | 597.493 |
| 05. Feb. 2024 | 3,5000 | 3,5100 | 3,3400 | 3,3500 | 3,3500 | 235.719 |
| 02. Feb. 2024 | 3,1600 | 3,5200 | 3,1100 | 3,5100 | 3,5100 | 630.705 |
| 01. Feb. 2024 | 2,7800 | 3,1700 | 2,7800 | 3,1400 | 3,1400 | 587.282 |
| 31. Jan. 2024 | 2,8700 | 2,9200 | 2,7200 | 2,7500 | 2,7500 | 282.233 |
| 30. Jan. 2024 | 2,7200 | 2,9300 | 2,7200 | 2,9100 | 2,9100 | 248.864 |
| 29. Jan. 2024 | 2,6800 | 2,7500 | 2,5600 | 2,7500 | 2,7500 | 134.920 |
| 26. Jan. 2024 | 2,8000 | 2,8400 | 2,6100 | 2,6300 | 2,6300 | 349.454 |
| 25. Jan. 2024 | 2,7100 | 2,8100 | 2,6400 | 2,7400 | 2,7400 | 321.509 |
| 24. Jan. 2024 | 2,6600 | 2,7800 | 2,6200 | 2,7100 | 2,7100 | 282.217 |
| 23. Jan. 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | 137.027 |
| 22. Jan. 2024 | 2,7400 | 2,7400 | 2,5500 | 2,7100 | 2,7100 | 271.277 |
| 19. Jan. 2024 | 2,4400 | 2,7000 | 2,3000 | 2,6400 | 2,6400 | 323.870 |
| 18. Jan. 2024 | 2,6300 | 2,7000 | 2,4200 | 2,4300 | 2,4300 | 179.024 |
| 17. Jan. 2024 | 2,8800 | 2,9000 | 2,5900 | 2,6400 | 2,6400 | 314.748 |
| 16. Jan. 2024 | 2,8200 | 3,0800 | 2,7100 | 2,8700 | 2,8700 | 676.388 |
| 15. Jan. 2024 | 2,6900 | 2,9900 | 2,6700 | 2,9900 | 2,9900 | 283.319 |
| 12. Jan. 2024 | 2,2400 | 2,6000 | 2,2400 | 2,5900 | 2,5900 | 482.951 |
| 11. Jan. 2024 | 2,1300 | 2,2500 | 2,1100 | 2,2400 | 2,2400 | 61.209 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
