Deutsche Märkte schließen in 10 Minuten

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

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,2600+0,0225 (+1,82%)
Ab 10:45AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20231,26001,26001,25001,26001,260032.400
01. Feb. 20231,34001,34001,25001,25001,250044.900
31. Jan. 20231,34001,34001,34001,34001,34003.100
30. Jan. 20231,30001,30001,30001,30001,30001.500
27. Jan. 20231,28001,29001,20001,20001,200023.000
26. Jan. 20231,23001,23001,23001,23001,23005.000
25. Jan. 20231,25001,25001,25001,25001,25001.500
24. Jan. 20231,29001,29001,29001,29001,29001.700
23. Jan. 20231,29001,29001,29001,29001,29004.700
20. Jan. 20231,24001,29001,24001,29001,2900600
19. Jan. 20231,27001,33001,26001,28001,2800159.500
18. Jan. 20231,30001,30001,25001,25001,250036.200
17. Jan. 20231,33001,33001,26001,26001,260043.000
16. Jan. 20231,43001,43001,43001,43001,4300100
13. Jan. 20231,47001,47001,43001,43001,4300300
12. Jan. 20231,19001,36001,12001,36001,360040.600
11. Jan. 20231,19001,19001,19001,19001,1900-
10. Jan. 20231,19001,19001,19001,19001,1900-
09. Jan. 20231,38001,38001,11001,19001,190027.100
06. Jan. 20231,33001,33001,33001,33001,3300300
05. Jan. 20231,33001,38001,33001,38001,3800800
04. Jan. 20231,38001,38001,37001,37001,37001.100
03. Jan. 20231,40001,40001,40001,40001,4000100
30. Dez. 20221,21001,34001,21001,34001,34008.800
29. Dez. 20221,17001,18001,16001,17001,17005.600
28. Dez. 20221,15001,23001,13001,17001,170039.700
23. Dez. 20221,32001,32001,14001,26001,260082.300
22. Dez. 20221,34001,34001,30001,30001,300011.200
21. Dez. 20221,32001,33001,32001,33001,33001.400
20. Dez. 20221,34001,40001,34001,40001,400015.400
19. Dez. 20221,34001,48001,34001,48001,48003.500
16. Dez. 20221,43001,46001,43001,46001,46001.100
15. Dez. 20221,46001,46001,44001,44001,44003.500
14. Dez. 20221,46001,49001,46001,49001,49002.100
13. Dez. 20221,45001,45001,44001,44001,44001.000
12. Dez. 20221,43001,60001,43001,60001,60002.900
09. Dez. 20221,70001,70001,70001,70001,7000-
08. Dez. 20221,70001,70001,70001,70001,7000-
07. Dez. 20221,69001,70001,69001,70001,70001.200
06. Dez. 20221,71001,71001,71001,71001,7100-
05. Dez. 20221,53001,71001,53001,71001,71001.900
02. Dez. 20221,67001,67001,67001,67001,6700200
01. Dez. 20221,63001,63001,63001,63001,6300-
30. Nov. 20221,40001,63001,40001,63001,63009.800
29. Nov. 20221,63001,63001,63001,63001,6300-
28. Nov. 20221,63001,63001,63001,63001,6300-
25. Nov. 20221,63001,63001,63001,63001,63001.000
24. Nov. 20221,59001,64001,59001,64001,64002.400
23. Nov. 20221,35001,39001,35001,39001,39001.000
22. Nov. 20221,45001,45001,32001,32001,32004.400
21. Nov. 20221,40001,44001,40001,40001,40004.200
18. Nov. 20221,46001,46001,40001,40001,40004.700
17. Nov. 20221,45001,45001,45001,45001,4500-
16. Nov. 20221,41001,45001,41001,45001,4500500
15. Nov. 20221,45001,60001,45001,60001,600012.100
14. Nov. 20221,52001,52001,52001,52001,5200-
11. Nov. 20221,55001,55001,50001,52001,52004.500
10. Nov. 20221,51001,51001,51001,51001,5100-
09. Nov. 20221,51001,51001,51001,51001,5100-
08. Nov. 20221,51001,51001,51001,51001,5100300
07. Nov. 20221,50001,50001,50001,50001,5000200
04. Nov. 20221,44001,50001,44001,50001,5000800
03. Nov. 20221,55001,55001,55001,55001,5500900
02. Nov. 20221,62001,62001,62001,62001,6200-
01. Nov. 20221,62001,62001,62001,62001,6200-
31. Okt. 20221,47001,62001,47001,62001,62004.200
28. Okt. 20221,63001,63001,63001,63001,6300-
27. Okt. 20221,31001,63001,31001,63001,630027.400
26. Okt. 20221,45001,55001,37001,55001,55002.400
25. Okt. 20221,54001,59001,35001,49001,49005.500
24. Okt. 20221,53001,63001,53001,63001,63002.600
21. Okt. 20221,57001,57001,50001,50001,5000500
20. Okt. 20221,44001,44001,44001,44001,4400100
19. Okt. 20221,37001,41001,37001,41001,4100800
18. Okt. 20221,33001,33001,27001,28001,28003.200
17. Okt. 20221,33001,33001,33001,33001,3300600
14. Okt. 20221,37001,43001,32001,38001,380020.700
13. Okt. 20221,44001,52001,38001,40001,400080.700
12. Okt. 20221,70001,75001,59001,66001,66004.200
11. Okt. 20221,32001,70001,32001,60001,60003.200
07. Okt. 20221,40001,40001,40001,40001,40001.900
06. Okt. 20221,40001,40001,40001,40001,4000-
05. Okt. 20221,47001,47001,40001,40001,40001.500
04. Okt. 20221,33001,50001,33001,50001,5000600
03. Okt. 20221,47001,47001,47001,47001,4700100
30. Sept. 20221,39001,54001,37001,54001,5400600
29. Sept. 20221,35001,40001,35001,40001,40001.100
28. Sept. 20221,45001,58001,35001,40001,400019.300
27. Sept. 20221,63001,63001,63001,63001,6300-
26. Sept. 20221,66001,66001,43001,63001,630030.300
23. Sept. 20221,45001,68001,35001,68001,68009.400
22. Sept. 20221,66001,66001,51001,51001,51006.100
21. Sept. 20221,62001,62001,62001,62001,6200400
20. Sept. 20221,65001,65001,65001,65001,6500100
19. Sept. 20221,74001,74001,74001,74001,7400-
16. Sept. 20221,85001,85001,66001,74001,74001.400
15. Sept. 20221,93001,93001,93001,93001,9300-
14. Sept. 20221,92001,93001,90001,93001,930013.100
13. Sept. 20221,73001,92001,47001,85001,850014.800
12. Sept. 20221,74001,93001,74001,93001,93001.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...