Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.809,54 +91,94 (+0,28%) BTC-EUR
25.627,10 -363,92 (-1,40%) CMC Crypto 200
608,57 -10,68 (-1,72%) Nasdaq Compositive
11.993,69 +67,45 (+0,57%) S&P 500
4.044,12 +16,31 (+0,40%)
C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 10:55AM EDT. Markt geöffnet.
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. März 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.000 |
| 29. März 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 28. März 2023 | 0,9600 | 1,0700 | 0,9600 | 1,0300 | 1,0300 | 17.000 |
| 27. März 2023 | 0,9900 | 0,9900 | 0,9400 | 0,9400 | 0,9400 | 3.500 |
| 24. März 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.100 |
| 23. März 2023 | 1,0000 | 1,0000 | 0,9400 | 0,9500 | 0,9500 | 14.900 |
| 22. März 2023 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 5.500 |
| 21. März 2023 | 1,1500 | 1,1500 | 1,0000 | 1,0200 | 1,0200 | 57.800 |
| 20. März 2023 | 0,9600 | 1,2000 | 0,9600 | 1,1500 | 1,1500 | 8.100 |
| 17. März 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 2.000 |
| 16. März 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 15. März 2023 | 1,1200 | 1,1200 | 1,0500 | 1,0600 | 1,0600 | 20.800 |
| 14. März 2023 | 1,0100 | 1,1500 | 1,0100 | 1,1000 | 1,1000 | 115.000 |
| 13. März 2023 | 1,1200 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 34.900 |
| 10. März 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09. März 2023 | 1,1300 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 26.900 |
| 08. März 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 07. März 2023 | 1,1400 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 24.200 |
| 06. März 2023 | 1,1500 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 13.200 |
| 03. März 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 02. März 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.000 |
| 01. März 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 36.400 |
| 28. Feb. 2023 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 5.900 |
| 27. Feb. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 24. Feb. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 2.100 |
| 23. Feb. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22. Feb. 2023 | 1,1600 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 20.900 |
| 21. Feb. 2023 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 800 |
| 17. Feb. 2023 | 1,2200 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 21.700 |
| 16. Feb. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 200 |
| 15. Feb. 2023 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 15.700 |
| 14. Feb. 2023 | 1,2000 | 1,3100 | 1,1700 | 1,3100 | 1,3100 | 25.800 |
| 13. Feb. 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 9.100 |
| 10. Feb. 2023 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 17.000 |
| 09. Feb. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 700 |
| 08. Feb. 2023 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 1.300 |
| 07. Feb. 2023 | 1,2200 | 1,3400 | 1,2200 | 1,3400 | 1,3400 | 15.900 |
| 06. Feb. 2023 | 1,1800 | 1,2600 | 1,1800 | 1,2500 | 1,2500 | 59.000 |
| 03. Feb. 2023 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 61.000 |
| 02. Feb. 2023 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 45.900 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
