Deutsche Märkte geschlossen

C-Com Satellite Systems Inc. (CMI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,2200-0,0300 (-2,40%)
Börsenschluss: 03:26PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20241,28001,28001,22001,22001,22005.100
18. Apr. 20241,30001,30001,20001,25001,250020.100
17. Apr. 20241,30001,32001,30001,32001,32001.000
16. Apr. 20241,28001,28001,28001,28001,2800-
15. Apr. 20241,23001,28001,22001,28001,280014.200
12. Apr. 20241,23001,26001,23001,26001,26001.100
11. Apr. 20241,26001,26001,23001,23001,23004.300
10. Apr. 20241,26001,26001,26001,26001,2600-
09. Apr. 20241,26001,26001,26001,26001,26001.500
08. Apr. 20241,28001,28001,28001,28001,2800900
05. Apr. 20241,22001,22001,22001,22001,2200-
04. Apr. 20241,31001,32001,22001,22001,22005.300
03. Apr. 20241,30001,30001,30001,30001,3000500
02. Apr. 20241,39001,39001,31001,32001,32002.200
01. Apr. 20241,41001,41001,41001,41001,4100700
28. März 20241,33001,41001,33001,41001,41002.000
27. März 20241,41001,41001,41001,41001,4100-
26. März 20241,33001,41001,32001,41001,410014.500
25. März 20241,24001,27001,24001,27001,2700500
22. März 20241,28001,28001,28001,28001,2800-
21. März 20241,24001,28001,24001,28001,28009.100
20. März 20241,28001,34001,20001,21001,210024.400
19. März 20241,34001,34001,30001,30001,30001.000
18. März 20241,32001,32001,32001,32001,3200400
15. März 20241,32001,44001,32001,44001,44004.500
14. März 20241,44001,44001,44001,44001,4400300
13. März 20241,33001,43001,30001,43001,430022.500
12. März 20241,40001,40001,40001,40001,4000-
11. März 20241,40001,40001,40001,40001,4000800
08. März 20241,34001,40001,34001,40001,4000300
07. März 20241,35001,35001,35001,35001,3500900
06. März 20241,35001,35001,35001,35001,3500100
05. März 20241,38001,38001,38001,38001,3800200
04. März 20241,36001,40001,36001,38001,38006.300
01. März 20241,43001,43001,40001,40001,40005.000
29. Feb. 20241,38001,45001,38001,45001,450012.300
28. Feb. 20241,40001,40001,40001,40001,40001.300
27. Feb. 20241,41001,41001,38001,40001,400019.100
26. Feb. 20241,52001,52001,36001,44001,44003.500
23. Feb. 20241,42001,43001,42001,43001,4300300
22. Feb. 20241,33001,40001,33001,40001,40007.400
21. Feb. 20241,36001,37001,34001,35001,350010.200
20. Feb. 20241,40001,41001,40001,41001,41004.500
16. Feb. 20241,32001,32001,32001,32001,3200400
15. Feb. 20241,47001,47001,47001,47001,4700-
14. Feb. 20241,47001,47001,47001,47001,4700-
13. Feb. 20241,46001,47001,46001,47001,47004.300
12. Feb. 20241,42001,46001,42001,46001,46005.500
09. Feb. 20241,33001,42001,31001,42001,420010.700
08. Feb. 20241,35001,35001,35001,35001,35001.000
07. Feb. 20241,40001,40001,40001,40001,40004.500
06. Feb. 20241,47001,47001,47001,47001,47002.500
05. Feb. 20241,50001,50001,40001,48001,48004.000
02. Feb. 20241,45001,50001,45001,50001,50005.900
01. Feb. 20241,42001,48001,42001,48001,48003.300
01. Feb. 20240.013 Dividende
31. Jan. 20241,41001,42001,41001,42001,40705.100
30. Jan. 20241,41001,42001,40001,40001,387219.400
29. Jan. 20241,33001,38001,33001,38001,36744.100
26. Jan. 20241,29001,30001,29001,30001,28813.700
25. Jan. 20241,33001,37001,24001,30001,288120.200
24. Jan. 20241,23001,36001,23001,34001,327735.800
23. Jan. 20241,19001,21001,18001,21001,19893.600
22. Jan. 20241,21001,21001,21001,21001,1989100
19. Jan. 20241,14001,20001,14001,20001,18902.200
18. Jan. 20241,23001,23001,14001,21001,19898.900
17. Jan. 20241,21001,25001,18001,25001,238617.800
16. Jan. 20241,25001,25001,25001,25001,2386200
15. Jan. 20241,22001,30001,20001,28001,268321.100
12. Jan. 20241,27001,30001,16001,26001,248517.500
11. Jan. 20241,19001,29001,19001,29001,27826.200
10. Jan. 20241,14001,21001,14001,21001,19895.700
09. Jan. 20241,17001,17001,16001,16001,149423.600
08. Jan. 20241,15001,17001,15001,17001,15931.400
05. Jan. 20241,21001,21001,16001,16001,14947.100
04. Jan. 20241,30001,30001,26001,26001,24856.800
03. Jan. 20241,32001,35001,28001,31001,29803.200
02. Jan. 20241,39001,39001,31001,31001,2980800
29. Dez. 20231,42001,50001,36001,38001,367455.100
28. Dez. 20231,39001,50001,35001,42001,407024.100
27. Dez. 20231,14001,39001,14001,31001,298034.000
22. Dez. 20231,30001,30001,25001,29001,278218.700
21. Dez. 20231,25001,30001,25001,29001,2782123.900
20. Dez. 20231,28001,30001,20001,27001,258429.600
19. Dez. 20231,25001,30001,12001,30001,288121.600
18. Dez. 20231,14001,21001,11001,21001,198944.800
15. Dez. 20231,14001,20001,14001,20001,189010.500
14. Dez. 20231,25001,25001,15001,20001,189043.700
13. Dez. 20231,07001,17001,07001,17001,159320.000
12. Dez. 20231,13001,15001,13001,15001,13952.600
11. Dez. 20231,10001,12001,07001,11001,099840.500
08. Dez. 20231,03001,11001,03001,09001,080016.900
07. Dez. 20231,08001,08001,03001,08001,070129.600
06. Dez. 20231,09001,10001,08001,08001,070150.800
05. Dez. 20231,04001,06001,04001,06001,050322.800
04. Dez. 20230,99001,02000,98001,02001,010716.000
01. Dez. 20230,98001,04000,97001,04001,030543.200
30. Nov. 20230,93001,02000,89001,00000,9908245.600
29. Nov. 20230,90000,92000,89000,92000,911659.600
28. Nov. 20230,92000,94000,89000,90000,891855.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...