Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.671,43 +1.045,11 (+1,70%)
C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 6.900 |
| 25. Juli 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 24. Juli 2024 | 1,1400 | 1,2400 | 1,1400 | 1,1800 | 1,1800 | 7.000 |
| 23. Juli 2024 | 1,1800 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 7.900 |
| 22. Juli 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.000 |
| 19. Juli 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 4.700 |
| 18. Juli 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 4.200 |
| 17. Juli 2024 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 13.700 |
| 16. Juli 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
| 15. Juli 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 13.800 |
| 12. Juli 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 300 |
| 11. Juli 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 4.700 |
| 10. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09. Juli 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 6.700 |
| 08. Juli 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.500 |
| 05. Juli 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04. Juli 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 2.500 |
| 03. Juli 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 02. Juli 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 10.100 |
| 28. Juni 2024 | 1,1800 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 5.300 |
| 27. Juni 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 300 |
| 26. Juni 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 1.500 |
| 25. Juni 2024 | 1,2500 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 2.600 |
| 24. Juni 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 3.500 |
| 21. Juni 2024 | 1,2200 | 1,2500 | 1,1100 | 1,2000 | 1,2000 | 7.500 |
| 20. Juni 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 10.900 |
| 19. Juni 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 20.400 |
| 18. Juni 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17. Juni 2024 | 1,1600 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 52.400 |
| 14. Juni 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13. Juni 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 4.600 |
| 12. Juni 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.000 |
| 11. Juni 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 1.700 |
| 10. Juni 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 07. Juni 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06. Juni 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 23.200 |
| 05. Juni 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 4.000 |
| 04. Juni 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 03. Juni 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 200 |
| 31. Mai 2024 | 1,1800 | 1,2400 | 1,1400 | 1,2400 | 1,2400 | 19.100 |
| 30. Mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 29. Mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 100 |
| 28. Mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 800 |
| 27. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
| 24. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 23. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
| 22. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 21. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
| 17. Mai 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 3.900 |
| 16. Mai 2024 | 1,2500 | 1,2500 | 1,1600 | 1,1600 | 1,1600 | 34.700 |
| 15. Mai 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 10.700 |
| 14. Mai 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 5.600 |
| 13. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.400 |
| 10. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4.500 |
| 09. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 08. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 07. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 5.000 |
| 06. Mai 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 10.500 |
| 03. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 02. Mai 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 600 |
| 01. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 30. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
| 30. Apr. 2024 | 0.013 Dividende | |||||
| 29. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1970 | 100 |
| 26. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1970 | 100 |
| 25. Apr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2100 | 1,1970 | 4.200 |
| 24. Apr. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2069 | 7.300 |
| 23. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1970 | 1.100 |
| 22. Apr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,1871 | 7.100 |
| 19. Apr. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2200 | 1,2069 | 5.100 |
| 18. Apr. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2366 | 20.100 |
| 17. Apr. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3058 | 1.000 |
| 16. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2662 | - |
| 15. Apr. 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2800 | 1,2662 | 14.200 |
| 12. Apr. 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2465 | 1.100 |
| 11. Apr. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2168 | 4.300 |
| 10. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2465 | - |
| 09. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2465 | 1.500 |
| 08. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2662 | 900 |
| 05. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2069 | - |
| 04. Apr. 2024 | 1,3100 | 1,3200 | 1,2200 | 1,2200 | 1,2069 | 5.300 |
| 03. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2860 | 500 |
| 02. Apr. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3200 | 1,3058 | 2.200 |
| 01. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3949 | 700 |
| 28. März 2024 | 1,3300 | 1,4100 | 1,3300 | 1,4100 | 1,3949 | 2.000 |
| 27. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3949 | - |
| 26. März 2024 | 1,3300 | 1,4100 | 1,3200 | 1,4100 | 1,3949 | 14.500 |
| 25. März 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,2564 | 500 |
| 22. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2662 | - |
| 21. März 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2662 | 9.100 |
| 20. März 2024 | 1,2800 | 1,3400 | 1,2000 | 1,2100 | 1,1970 | 24.400 |
| 19. März 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,2860 | 1.000 |
| 18. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3058 | 400 |
| 15. März 2024 | 1,3200 | 1,4400 | 1,3200 | 1,4400 | 1,4245 | 4.500 |
| 14. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4245 | 300 |
| 13. März 2024 | 1,3300 | 1,4300 | 1,3000 | 1,4300 | 1,4146 | 22.500 |
| 12. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3850 | - |
| 11. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3850 | 800 |
| 08. März 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,3850 | 300 |
| 07. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3355 | 900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
