Deutsche Märkte schließen in 10 Minuten
DAX
15.493,52 +312,78 (+2,06%) Euro Stoxx 50
4.238,39 +66,95 (+1,60%) Dow Jones 30
33.957,85 -135,11 (-0,40%) Gold
1.938,30 -4,50 (-0,23%) EUR/USD
1,0933 -0,0061 (-0,5576%) BTC-EUR
21.784,60 +564,34 (+2,66%)
C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 10:45AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 32.400 |
| 01. Feb. 2023 | 1,3400 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 44.900 |
| 31. Jan. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 3.100 |
| 30. Jan. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.500 |
| 27. Jan. 2023 | 1,2800 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 23.000 |
| 26. Jan. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5.000 |
| 25. Jan. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.500 |
| 24. Jan. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.700 |
| 23. Jan. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 4.700 |
| 20. Jan. 2023 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 600 |
| 19. Jan. 2023 | 1,2700 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 159.500 |
| 18. Jan. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 36.200 |
| 17. Jan. 2023 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 43.000 |
| 16. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 100 |
| 13. Jan. 2023 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 300 |
| 12. Jan. 2023 | 1,1900 | 1,3600 | 1,1200 | 1,3600 | 1,3600 | 40.600 |
| 11. Jan. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 10. Jan. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09. Jan. 2023 | 1,3800 | 1,3800 | 1,1100 | 1,1900 | 1,1900 | 27.100 |
| 06. Jan. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 300 |
| 05. Jan. 2023 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 800 |
| 04. Jan. 2023 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 1.100 |
| 03. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
| 30. Dez. 2022 | 1,2100 | 1,3400 | 1,2100 | 1,3400 | 1,3400 | 8.800 |
| 29. Dez. 2022 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 5.600 |
| 28. Dez. 2022 | 1,1500 | 1,2300 | 1,1300 | 1,1700 | 1,1700 | 39.700 |
| 23. Dez. 2022 | 1,3200 | 1,3200 | 1,1400 | 1,2600 | 1,2600 | 82.300 |
| 22. Dez. 2022 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 11.200 |
| 21. Dez. 2022 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 1.400 |
| 20. Dez. 2022 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 15.400 |
| 19. Dez. 2022 | 1,3400 | 1,4800 | 1,3400 | 1,4800 | 1,4800 | 3.500 |
| 16. Dez. 2022 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 1.100 |
| 15. Dez. 2022 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 3.500 |
| 14. Dez. 2022 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 2.100 |
| 13. Dez. 2022 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | 1.000 |
| 12. Dez. 2022 | 1,4300 | 1,6000 | 1,4300 | 1,6000 | 1,6000 | 2.900 |
| 09. Dez. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08. Dez. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 07. Dez. 2022 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 1.200 |
| 06. Dez. 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 05. Dez. 2022 | 1,5300 | 1,7100 | 1,5300 | 1,7100 | 1,7100 | 1.900 |
| 02. Dez. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 200 |
| 01. Dez. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 30. Nov. 2022 | 1,4000 | 1,6300 | 1,4000 | 1,6300 | 1,6300 | 9.800 |
| 29. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 25. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.000 |
| 24. Nov. 2022 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 2.400 |
| 23. Nov. 2022 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 1.000 |
| 22. Nov. 2022 | 1,4500 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 4.400 |
| 21. Nov. 2022 | 1,4000 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 4.200 |
| 18. Nov. 2022 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 4.700 |
| 17. Nov. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16. Nov. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 500 |
| 15. Nov. 2022 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 12.100 |
| 14. Nov. 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11. Nov. 2022 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 4.500 |
| 10. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 09. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 300 |
| 07. Nov. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 200 |
| 04. Nov. 2022 | 1,4400 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 800 |
| 03. Nov. 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 900 |
| 02. Nov. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 01. Nov. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 31. Okt. 2022 | 1,4700 | 1,6200 | 1,4700 | 1,6200 | 1,6200 | 4.200 |
| 28. Okt. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 27. Okt. 2022 | 1,3100 | 1,6300 | 1,3100 | 1,6300 | 1,6300 | 27.400 |
| 26. Okt. 2022 | 1,4500 | 1,5500 | 1,3700 | 1,5500 | 1,5500 | 2.400 |
| 25. Okt. 2022 | 1,5400 | 1,5900 | 1,3500 | 1,4900 | 1,4900 | 5.500 |
| 24. Okt. 2022 | 1,5300 | 1,6300 | 1,5300 | 1,6300 | 1,6300 | 2.600 |
| 21. Okt. 2022 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 500 |
| 20. Okt. 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 100 |
| 19. Okt. 2022 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 800 |
| 18. Okt. 2022 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 3.200 |
| 17. Okt. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 600 |
| 14. Okt. 2022 | 1,3700 | 1,4300 | 1,3200 | 1,3800 | 1,3800 | 20.700 |
| 13. Okt. 2022 | 1,4400 | 1,5200 | 1,3800 | 1,4000 | 1,4000 | 80.700 |
| 12. Okt. 2022 | 1,7000 | 1,7500 | 1,5900 | 1,6600 | 1,6600 | 4.200 |
| 11. Okt. 2022 | 1,3200 | 1,7000 | 1,3200 | 1,6000 | 1,6000 | 3.200 |
| 07. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.900 |
| 06. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05. Okt. 2022 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 1.500 |
| 04. Okt. 2022 | 1,3300 | 1,5000 | 1,3300 | 1,5000 | 1,5000 | 600 |
| 03. Okt. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| 30. Sept. 2022 | 1,3900 | 1,5400 | 1,3700 | 1,5400 | 1,5400 | 600 |
| 29. Sept. 2022 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 1.100 |
| 28. Sept. 2022 | 1,4500 | 1,5800 | 1,3500 | 1,4000 | 1,4000 | 19.300 |
| 27. Sept. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 26. Sept. 2022 | 1,6600 | 1,6600 | 1,4300 | 1,6300 | 1,6300 | 30.300 |
| 23. Sept. 2022 | 1,4500 | 1,6800 | 1,3500 | 1,6800 | 1,6800 | 9.400 |
| 22. Sept. 2022 | 1,6600 | 1,6600 | 1,5100 | 1,5100 | 1,5100 | 6.100 |
| 21. Sept. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 400 |
| 20. Sept. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
| 19. Sept. 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 16. Sept. 2022 | 1,8500 | 1,8500 | 1,6600 | 1,7400 | 1,7400 | 1.400 |
| 15. Sept. 2022 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 14. Sept. 2022 | 1,9200 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 13.100 |
| 13. Sept. 2022 | 1,7300 | 1,9200 | 1,4700 | 1,8500 | 1,8500 | 14.800 |
| 12. Sept. 2022 | 1,7400 | 1,9300 | 1,7400 | 1,9300 | 1,9300 | 1.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
