Deutsche Märkte geschlossen

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

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,0100+0,0100 (+1,00%)
Ab 10:55AM EDT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. März 20231,01001,01001,01001,01001,01001.000
29. März 20231,05001,05001,00001,00001,0000200
28. März 20230,96001,07000,96001,03001,030017.000
27. März 20230,99000,99000,94000,94000,94003.500
24. März 20231,00001,00001,00001,00001,00002.100
23. März 20231,00001,00000,94000,95000,950014.900
22. März 20231,01001,01001,00001,00001,00005.500
21. März 20231,15001,15001,00001,02001,020057.800
20. März 20230,96001,20000,96001,15001,15008.100
17. März 20231,17001,17001,17001,17001,17002.000
16. März 20231,06001,06001,06001,06001,0600-
15. März 20231,12001,12001,05001,06001,060020.800
14. März 20231,01001,15001,01001,10001,1000115.000
13. März 20231,12001,12001,05001,05001,050034.900
10. März 20231,10001,10001,10001,10001,1000-
09. März 20231,13001,13001,09001,10001,100026.900
08. März 20231,09001,09001,09001,09001,0900-
07. März 20231,14001,15001,09001,09001,090024.200
06. März 20231,15001,20001,14001,20001,200013.200
03. März 20231,21001,21001,21001,21001,2100-
02. März 20231,21001,21001,21001,21001,21001.000
01. März 20231,23001,23001,18001,23001,230036.400
28. Feb. 20231,20001,20001,16001,20001,20005.900
27. Feb. 20231,15001,15001,15001,15001,1500-
24. Feb. 20231,17001,17001,14001,15001,15002.100
23. Feb. 20231,25001,25001,25001,25001,2500-
22. Feb. 20231,16001,25001,15001,25001,250020.900
21. Feb. 20231,20001,20001,19001,19001,1900800
17. Feb. 20231,22001,23001,19001,20001,200021.700
16. Feb. 20231,22001,22001,22001,22001,2200200
15. Feb. 20231,24001,25001,22001,22001,220015.700
14. Feb. 20231,20001,31001,17001,31001,310025.800
13. Feb. 20231,25001,25001,23001,23001,23009.100
10. Feb. 20231,29001,30001,29001,30001,300017.000
09. Feb. 20231,39001,39001,39001,39001,3900700
08. Feb. 20231,34001,39001,34001,39001,39001.300
07. Feb. 20231,22001,34001,22001,34001,340015.900
06. Feb. 20231,18001,26001,18001,25001,250059.000
03. Feb. 20231,25001,26001,25001,25001,250061.000
02. Feb. 20231,26001,27001,25001,25001,250045.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...