Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.515,46 +2,62 (+0,01%) Gold
2.340,10 -34,90 (-1,47%) EUR/USD
1,0800 +0,0028 (+0,26%) Bitcoin EUR
58.393,93 +1.539,03 (+2,71%)
C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 200 |
| 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 |
| 06. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3355 | 100 |
| 05. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3652 | 200 |
| 04. März 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3652 | 6.300 |
| 01. März 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,3850 | 5.000 |
| 29. Feb. 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4344 | 12.300 |
| 28. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3850 | 1.300 |
| 27. Feb. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,3850 | 19.100 |
| 26. Feb. 2024 | 1,5200 | 1,5200 | 1,3600 | 1,4400 | 1,4245 | 3.500 |
| 23. Feb. 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4146 | 300 |
| 22. Feb. 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,3850 | 7.400 |
| 21. Feb. 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3500 | 1,3355 | 10.200 |
| 20. Feb. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,3949 | 4.500 |
| 16. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3058 | 400 |
| 15. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4542 | - |
| 14. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4542 | - |
| 13. Feb. 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4542 | 4.300 |
| 12. Feb. 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4443 | 5.500 |
| 09. Feb. 2024 | 1,3300 | 1,4200 | 1,3100 | 1,4200 | 1,4047 | 10.700 |
| 08. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3355 | 1.000 |
| 07. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3850 | 4.500 |
| 06. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4542 | 2.500 |
| 05. Feb. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4800 | 1,4641 | 4.000 |
| 02. Feb. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,4839 | 5.900 |
| 01. Feb. 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4641 | 3.300 |
| 01. Feb. 2024 | 0.013 Dividende | |||||
| 31. Jan. 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,3919 | 5.100 |
| 30. Jan. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,3723 | 19.400 |
| 29. Jan. 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3527 | 4.100 |
| 26. Jan. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2743 | 3.700 |
| 25. Jan. 2024 | 1,3300 | 1,3700 | 1,2400 | 1,3000 | 1,2743 | 20.200 |
| 24. Jan. 2024 | 1,2300 | 1,3600 | 1,2300 | 1,3400 | 1,3135 | 35.800 |
| 23. Jan. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,1860 | 3.600 |
| 22. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1860 | 100 |
| 19. Jan. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,2000 | 1,1762 | 2.200 |
| 18. Jan. 2024 | 1,2300 | 1,2300 | 1,1400 | 1,2100 | 1,1860 | 8.900 |
| 17. Jan. 2024 | 1,2100 | 1,2500 | 1,1800 | 1,2500 | 1,2252 | 17.800 |
| 16. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2252 | 200 |
| 15. Jan. 2024 | 1,2200 | 1,3000 | 1,2000 | 1,2800 | 1,2547 | 21.100 |
| 12. Jan. 2024 | 1,2700 | 1,3000 | 1,1600 | 1,2600 | 1,2351 | 17.500 |
| 11. Jan. 2024 | 1,1900 | 1,2900 | 1,1900 | 1,2900 | 1,2645 | 6.200 |
| 10. Jan. 2024 | 1,1400 | 1,2100 | 1,1400 | 1,2100 | 1,1860 | 5.700 |
| 09. Jan. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1370 | 23.600 |
| 08. Jan. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1468 | 1.400 |
| 05. Jan. 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1600 | 1,1370 | 7.100 |
| 04. Jan. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2351 | 6.800 |
| 03. Jan. 2024 | 1,3200 | 1,3500 | 1,2800 | 1,3100 | 1,2841 | 3.200 |
| 02. Jan. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3100 | 1,2841 | 800 |
| 29. Dez. 2023 | 1,4200 | 1,5000 | 1,3600 | 1,3800 | 1,3527 | 55.100 |
| 28. Dez. 2023 | 1,3900 | 1,5000 | 1,3500 | 1,4200 | 1,3919 | 24.100 |
| 27. Dez. 2023 | 1,1400 | 1,3900 | 1,1400 | 1,3100 | 1,2841 | 34.000 |
| 22. Dez. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2900 | 1,2645 | 18.700 |
| 21. Dez. 2023 | 1,2500 | 1,3000 | 1,2500 | 1,2900 | 1,2645 | 123.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
