Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.585,02 +2.258,07 (+4,32%)
Canada Nickel Company Inc. (CNC.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 1,1300 | 1,2200 | 1,1100 | 1,1600 | 1,1600 | 533.100 |
| 12. Sept. 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 710.100 |
| 11. Sept. 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 212.100 |
| 10. Sept. 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 264.200 |
| 09. Sept. 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 149.000 |
| 06. Sept. 2024 | 1,0700 | 1,0800 | 1,0000 | 1,0300 | 1,0300 | 572.600 |
| 05. Sept. 2024 | 0,9900 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 108.800 |
| 04. Sept. 2024 | 0,9800 | 1,0000 | 0,9700 | 0,9900 | 0,9900 | 51.900 |
| 03. Sept. 2024 | 1,0100 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 94.500 |
| 30. Aug. 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 99.100 |
| 29. Aug. 2024 | 0,9800 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 101.500 |
| 28. Aug. 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 140.800 |
| 27. Aug. 2024 | 1,0300 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 151.100 |
| 26. Aug. 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 33.500 |
| 23. Aug. 2024 | 1,0200 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 131.300 |
| 22. Aug. 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 70.700 |
| 21. Aug. 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 63.900 |
| 20. Aug. 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 90.900 |
| 19. Aug. 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 76.500 |
| 16. Aug. 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 135.400 |
| 15. Aug. 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0600 | 1,0600 | 258.500 |
| 14. Aug. 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 90.100 |
| 13. Aug. 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 56.400 |
| 12. Aug. 2024 | 1,0300 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 90.900 |
| 09. Aug. 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 86.600 |
| 08. Aug. 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 255.200 |
| 07. Aug. 2024 | 1,0300 | 1,0300 | 0,9700 | 0,9700 | 0,9700 | 394.800 |
| 06. Aug. 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 350.300 |
| 02. Aug. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 117.500 |
| 01. Aug. 2024 | 1,1100 | 1,1300 | 1,0600 | 1,0700 | 1,0700 | 238.500 |
| 31. Juli 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 132.900 |
| 30. Juli 2024 | 1,0500 | 1,1800 | 1,0500 | 1,1000 | 1,1000 | 297.600 |
| 29. Juli 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 113.500 |
| 26. Juli 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 305.800 |
| 25. Juli 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 100.700 |
| 24. Juli 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 242.800 |
| 23. Juli 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 80.200 |
| 22. Juli 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 106.700 |
| 19. Juli 2024 | 1,0800 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 230.200 |
| 18. Juli 2024 | 1,1300 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | 505.800 |
| 17. Juli 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 133.000 |
| 16. Juli 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 119.000 |
| 15. Juli 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 312.300 |
| 12. Juli 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 171.300 |
| 11. Juli 2024 | 1,1900 | 1,2200 | 1,0900 | 1,1700 | 1,1700 | 255.900 |
| 10. Juli 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 239.600 |
| 09. Juli 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 366.300 |
| 08. Juli 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 287.900 |
| 05. Juli 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 123.700 |
| 04. Juli 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 51.400 |
| 03. Juli 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 179.500 |
| 02. Juli 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 94.000 |
| 28. Juni 2024 | 1,2800 | 1,2900 | 1,2250 | 1,2400 | 1,2400 | 174.700 |
| 27. Juni 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 142.300 |
| 26. Juni 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 159.500 |
| 25. Juni 2024 | 1,2400 | 1,2550 | 1,2100 | 1,2300 | 1,2300 | 104.100 |
| 24. Juni 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 151.000 |
| 21. Juni 2024 | 1,2400 | 1,2400 | 1,1950 | 1,2400 | 1,2400 | 303.200 |
| 20. Juni 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 146.100 |
| 19. Juni 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 68.400 |
| 18. Juni 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 226.400 |
| 17. Juni 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 173.800 |
| 14. Juni 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 109.900 |
| 13. Juni 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | 46.400 |
| 12. Juni 2024 | 1,2700 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 162.900 |
| 11. Juni 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 164.800 |
| 10. Juni 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 98.000 |
| 07. Juni 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 48.700 |
| 06. Juni 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 116.900 |
| 05. Juni 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 166.000 |
| 04. Juni 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 323.100 |
| 03. Juni 2024 | 1,4200 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 200.200 |
| 31. Mai 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 95.400 |
| 30. Mai 2024 | 1,4000 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 190.900 |
| 29. Mai 2024 | 1,4300 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 261.200 |
| 28. Mai 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 472.300 |
| 27. Mai 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 64.000 |
| 24. Mai 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 96.600 |
| 23. Mai 2024 | 1,4600 | 1,4950 | 1,4200 | 1,4500 | 1,4500 | 225.900 |
| 22. Mai 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 227.900 |
| 21. Mai 2024 | 1,4900 | 1,5500 | 1,4700 | 1,4900 | 1,4900 | 654.200 |
| 17. Mai 2024 | 1,3900 | 1,5100 | 1,3700 | 1,4800 | 1,4800 | 730.500 |
| 16. Mai 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 55.300 |
| 15. Mai 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 160.500 |
| 14. Mai 2024 | 1,3700 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 170.600 |
| 13. Mai 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 120.600 |
| 10. Mai 2024 | 1,4300 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 334.800 |
| 09. Mai 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 200.400 |
| 08. Mai 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 192.900 |
| 07. Mai 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 46.800 |
| 06. Mai 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 149.700 |
| 03. Mai 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 244.900 |
| 02. Mai 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 237.900 |
| 01. Mai 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 94.700 |
| 30. Apr. 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 186.700 |
| 29. Apr. 2024 | 1,5000 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 113.200 |
| 26. Apr. 2024 | 1,5000 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 198.400 |
| 25. Apr. 2024 | 1,4300 | 1,5350 | 1,4300 | 1,5000 | 1,5000 | 525.200 |
| 24. Apr. 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 165.500 |
| 23. Apr. 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 201.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
