Deutsche Märkte geschlossen

CMC Metals Ltd. (CMB.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,20500,0000 (0,00%)
Börsenschluss: 02:20PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20220,20500,20500,20000,20500,205035.522
28. Nov. 20220,21000,21000,19000,21000,2100153.000
25. Nov. 20220,22000,22000,21000,21000,210073.700
24. Nov. 20220,23000,23000,22000,22000,220047.800
23. Nov. 20220,22000,23000,22000,23000,2300256.500
22. Nov. 20220,21000,22000,21000,22000,2200152.200
21. Nov. 20220,20000,22000,20000,21000,2100118.500
18. Nov. 20220,20000,20000,19000,20000,2000122.000
17. Nov. 20220,21000,21000,20000,20000,200071.900
16. Nov. 20220,23000,23000,21000,21000,2100228.400
15. Nov. 20220,23000,23000,21000,23000,2300205.400
14. Nov. 20220,24000,25000,23000,24000,2400351.500
11. Nov. 20220,24000,24000,23000,24000,2400319.800
10. Nov. 20220,23000,25000,23000,23000,2300605.700
09. Nov. 20220,22000,25000,21000,22000,22001.014.900
08. Nov. 20220,20000,22000,20000,22000,2200507.100
07. Nov. 20220,19000,20000,19000,20000,2000181.800
04. Nov. 20220,18000,20000,18000,19000,1900232.800
03. Nov. 20220,18000,18000,18000,18000,180085.700
02. Nov. 20220,18000,19000,18000,19000,1900127.200
01. Nov. 20220,18000,18000,18000,18000,180023.300
31. Okt. 20220,17000,18000,16000,18000,1800260.600
28. Okt. 20220,18000,18000,17000,17000,170053.200
27. Okt. 20220,18000,18000,17000,18000,180065.600
26. Okt. 20220,18000,18000,17000,18000,1800153.200
25. Okt. 20220,16000,18000,16000,17000,1700399.800
24. Okt. 20220,18000,18000,16000,17000,1700160.000
21. Okt. 20220,16000,17000,16000,17000,1700243.800
20. Okt. 20220,16000,16000,15000,15000,1500171.000
19. Okt. 20220,16000,16000,16000,16000,16002.400
18. Okt. 20220,16000,16000,15000,16000,160076.300
17. Okt. 20220,16000,16000,15000,16000,160087.400
14. Okt. 20220,16000,16000,15000,15000,150069.800
13. Okt. 20220,14000,17000,14000,17000,170071.800
12. Okt. 20220,16000,16000,15000,15000,1500166.100
11. Okt. 20220,16000,16000,16000,16000,160086.000
07. Okt. 20220,17000,17000,16000,16000,160047.500
06. Okt. 20220,17000,18000,17000,17000,1700153.600
05. Okt. 20220,17000,17000,16000,17000,1700178.500
04. Okt. 20220,18000,18000,17000,18000,1800532.200
03. Okt. 20220,16000,18000,16000,18000,1800466.100
30. Sept. 20220,15000,16000,15000,15000,1500320.400
29. Sept. 20220,15000,15000,14000,14000,140012.500
28. Sept. 20220,14000,16000,14000,15000,1500347.400
27. Sept. 20220,14000,14000,14000,14000,140041.600
26. Sept. 20220,14000,14000,13000,13000,1300233.400
23. Sept. 20220,14000,14000,13000,14000,1400288.900
22. Sept. 20220,15000,15000,14000,14000,1400124.700
21. Sept. 20220,14000,15000,14000,15000,1500690.000
20. Sept. 20220,14000,14000,14000,14000,1400169.000
19. Sept. 20220,15000,15000,14000,14000,140095.000
16. Sept. 20220,15000,16000,15000,16000,160038.500
15. Sept. 20220,16000,16000,14000,16000,1600230.300
14. Sept. 20220,16000,16000,16000,16000,160071.500
13. Sept. 20220,16000,17000,15000,16000,1600491.300
12. Sept. 20220,16000,17000,16000,17000,1700556.300
09. Sept. 20220,15000,16000,15000,16000,1600236.900
08. Sept. 20220,15000,15000,14000,14000,140062.000
07. Sept. 20220,14000,16000,14000,15000,1500101.800
06. Sept. 20220,16000,16000,14000,14000,1400230.000
02. Sept. 20220,15000,17000,15000,15000,1500137.900
01. Sept. 20220,14000,14000,14000,14000,1400387.900
31. Aug. 20220,15000,16000,14000,14000,1400351.700
30. Aug. 20220,16000,16000,14000,15000,1500197.300
29. Aug. 20220,17000,17000,16000,16000,1600306.500
26. Aug. 20220,17000,18000,16000,17000,1700175.900
25. Aug. 20220,18000,19000,17000,17000,1700308.200
24. Aug. 20220,17000,18000,17000,18000,1800888.700
23. Aug. 20220,16000,18000,16000,17000,17001.030.200
22. Aug. 20220,14000,16000,14000,16000,1600301.600
19. Aug. 20220,18000,18000,15000,15000,1500709.900
18. Aug. 20220,18000,19000,17000,17000,1700235.900
17. Aug. 20220,20000,20000,18000,18000,1800108.200
16. Aug. 20220,19000,20000,19000,20000,2000146.500
15. Aug. 20220,20000,21000,19000,20000,2000173.400
12. Aug. 20220,20000,22000,20000,22000,2200128.900
11. Aug. 20220,21000,21000,20000,20000,2000180.500
10. Aug. 20220,21000,23000,21000,21000,2100670.300
09. Aug. 20220,20000,21000,20000,20000,2000458.300
08. Aug. 20220,21000,21000,20000,20000,2000546.600
05. Aug. 20220,20000,21000,20000,21000,2100159.500
04. Aug. 20220,19000,22000,18000,20000,2000423.800
03. Aug. 20220,19000,19000,18000,19000,1900275.300
02. Aug. 20220,16000,19000,16000,18000,1800875.100
29. Juli 20220,16000,16000,16000,16000,16003.600
28. Juli 20220,16000,17000,14000,14000,1400217.400
27. Juli 20220,16000,16000,15000,15000,150075.200
26. Juli 20220,16000,16000,15000,16000,1600208.600
25. Juli 20220,15000,15000,14000,14000,1400276.200
22. Juli 20220,13000,15000,13000,14000,1400375.000
21. Juli 20220,12000,13000,12000,13000,1300105.000
20. Juli 20220,12000,13000,12000,13000,1300224.400
19. Juli 20220,12000,13000,11000,12000,120075.200
18. Juli 20220,12000,13000,12000,13000,130069.200
15. Juli 20220,11000,12000,11000,12000,1200849.600
14. Juli 20220,12000,12000,12000,12000,120085.700
13. Juli 20220,12000,14000,12000,13000,1300391.200
12. Juli 20220,13000,13000,12000,12000,1200242.100
11. Juli 20220,13000,13000,12000,12000,1200278.000
08. Juli 20220,13000,13000,13000,13000,13007.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...