Deutsche Märkte schließen in 2 Stunden 7 Minuten

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

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,08000,0000 (0,00%)
Börsenschluss: 03:59PM EST
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20231,08001,08001,03001,08001,080029.600
06. Dez. 20231,09001,10001,08001,08001,080050.800
05. Dez. 20231,04001,06001,04001,06001,060022.800
04. Dez. 20230,99001,02000,98001,02001,020016.000
01. Dez. 20230,98001,04000,97001,04001,040043.200
30. Nov. 20230,93001,02000,89001,00001,0000245.600
29. Nov. 20230,90000,92000,89000,92000,920059.600
28. Nov. 20230,92000,94000,89000,90000,900055.800
27. Nov. 20230,94000,94000,93000,93000,930060.000
24. Nov. 20230,96000,96000,92000,96000,960010.500
23. Nov. 20230,90000,94000,90000,94000,940011.000
22. Nov. 20230,91000,91000,89000,89000,890017.000
21. Nov. 20230,91000,91000,90000,91000,910046.500
20. Nov. 20230,94000,96000,90000,96000,960031.800
17. Nov. 20230,94000,94000,91000,94000,940030.500
16. Nov. 20230,97001,04000,96000,96000,96004.300
15. Nov. 20231,00001,05000,92001,05001,050018.300
14. Nov. 20231,02001,02000,92001,02001,020036.700
13. Nov. 20230,97000,97000,95000,95000,950023.400
10. Nov. 20230,94001,00000,93000,95000,9500125.000
09. Nov. 20231,00001,00000,92000,92000,920038.300
08. Nov. 20231,03001,03001,00001,00001,000021.300
07. Nov. 20231,03001,04001,00001,00001,000046.800
06. Nov. 20231,14001,14001,00001,03001,030056.000
03. Nov. 20231,06001,11001,04001,11001,110028.900
02. Nov. 20231,02001,06001,01001,06001,060037.300
01. Nov. 20231,06001,06001,02001,02001,020024.200
31. Okt. 20231,02001,12001,00001,12001,120056.200
31. Okt. 20230.013 Dividende
30. Okt. 20231,02001,05000,95001,04001,0270161.300
27. Okt. 20230,99001,05000,98001,03001,017127.000
26. Okt. 20231,08001,08000,98000,98000,967813.500
25. Okt. 20231,04001,05000,98001,03001,017119.900
24. Okt. 20231,03001,05000,98001,05001,036959.800
23. Okt. 20231,06001,06001,06001,06001,0467-
20. Okt. 20231,03001,06001,03001,06001,04674.600
19. Okt. 20231,00001,03000,98001,01000,997447.000
18. Okt. 20231,06001,06000,92000,97000,957964.600
17. Okt. 20231,11001,13001,11001,13001,11593.700
16. Okt. 20231,07001,11001,07001,11001,09615.600
13. Okt. 20231,07001,08001,07001,08001,06653.200
12. Okt. 20231,08001,08001,02001,07001,056618.100
11. Okt. 20231,07001,07001,05001,05001,036913.800
10. Okt. 20231,05001,05001,02001,02001,007215.900
06. Okt. 20231,02001,05001,02001,05001,03692.300
05. Okt. 20231,02001,03001,02001,03001,017110.400
04. Okt. 20231,10001,10001,10001,10001,0863-
03. Okt. 20231,10001,10001,10001,10001,08634.000
02. Okt. 20231,11001,11001,11001,11001,09612.100
29. Sept. 20231,11001,11001,11001,11001,09612.100
28. Sept. 20231,13001,13001,13001,13001,1159700
27. Sept. 20231,06001,10001,05001,10001,086346.600
26. Sept. 20231,06001,06001,06001,06001,046710.500
25. Sept. 20231,09001,09001,03001,07001,05667.000
22. Sept. 20231,05001,05001,05001,05001,0369-
21. Sept. 20231,05001,05001,05001,05001,0369200
20. Sept. 20231,09001,09001,09001,09001,07641.900
19. Sept. 20231,13001,13001,10001,12001,10602.700
18. Sept. 20231,05001,09001,05001,09001,07641.800
15. Sept. 20231,03001,10001,00001,04001,027084.300
14. Sept. 20231,01001,01001,00001,01000,997425.100
13. Sept. 20231,01001,09001,01001,04001,027017.200
12. Sept. 20231,00001,06001,00001,01000,997426.500
11. Sept. 20231,11001,11000,92000,95000,9381149.500
08. Sept. 20230,96000,96000,87000,91000,898686.600
07. Sept. 20230,99001,01000,87000,87000,8591155.500
06. Sept. 20231,28001,28001,00001,00000,987527.700
05. Sept. 20231,10001,10001,01001,03001,017135.000
01. Sept. 20231,10001,17001,10001,11001,096114.300
31. Aug. 20231,13001,33001,06001,31001,293673.500
30. Aug. 20231,10001,15001,00001,15001,135615.900
29. Aug. 20231,06001,12001,04001,12001,106014.600
28. Aug. 20231,10001,10000,95001,06001,046712.800
25. Aug. 20230,96000,96000,95000,95000,93816.500
24. Aug. 20230,96000,96000,96000,96000,94806.100
23. Aug. 20230,95000,95000,92000,92000,90853.500
22. Aug. 20230,96000,96000,95000,95000,93813.500
21. Aug. 20230,97000,97000,95000,96000,94809.000
18. Aug. 20231,06001,06001,00001,00000,987510.400
17. Aug. 20231,09001,09001,05001,05001,0369800
16. Aug. 20231,20001,20001,05001,05001,03698.000
15. Aug. 20231,14001,25001,01001,24001,224525.800
14. Aug. 20231,01001,11001,00001,11001,096124.900
11. Aug. 20231,01001,12000,97001,12001,106050.800
10. Aug. 20230,98000,98000,98000,98000,9678100
09. Aug. 20230,97001,00000,90000,98000,967810.500
08. Aug. 20230,91000,96000,88000,96000,948077.500
04. Aug. 20230,91000,94000,91000,91000,89868.300
03. Aug. 20231,05001,05000,95000,95000,938148.200
02. Aug. 20231,07001,07001,00001,00000,987518.700
01. Aug. 20231,15001,20001,04001,04001,027022.800
31. Juli 20231,06001,20001,04001,20001,185026.600
31. Juli 20230.013 Dividende
28. Juli 20231,06001,14001,03001,10001,073416.800
27. Juli 20231,00001,12001,00001,12001,092915.600
26. Juli 20231,00001,00001,00001,00000,97584.600
25. Juli 20231,01001,02001,00001,01000,98569.500
24. Juli 20231,12001,12000,97001,00000,975859.500
21. Juli 20231,05001,05001,00001,00000,97587.800
20. Juli 20231,00001,01000,96001,00000,975819.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...