Deutsche Märkte öffnen in 1 Stunde 16 Minute

Canada Nickel Company Inc. (CNC.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,3600-0,0300 (-2,16%)
Börsenschluss: 03:59PM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 20241,36001,38501,35001,36001,3600133.400
16. Feb. 20241,42001,42001,35001,39001,3900251.400
15. Feb. 20241,40001,42001,35001,39001,3900144.000
14. Feb. 20241,37001,39001,35001,38001,3800102.300
13. Feb. 20241,40001,40001,35001,37001,3700155.500
12. Feb. 20241,47001,47001,37001,38001,3800231.800
09. Feb. 20241,44001,46001,40001,46001,4600398.200
08. Feb. 20241,46001,46001,37001,41001,4100525.000
07. Feb. 20241,42001,42001,32001,37001,3700133.900
06. Feb. 20241,34001,41001,29001,39001,3900371.500
05. Feb. 20241,44001,44001,34001,35001,3500333.300
02. Feb. 20241,47001,47001,41001,42001,4200590.500
01. Feb. 20241,40001,47001,39001,45001,4500300.500
31. Jan. 20241,46001,47001,40001,40001,4000196.000
30. Jan. 20241,43001,48001,42001,42001,4200252.500
29. Jan. 20241,50001,50001,40501,41001,4100416.700
26. Jan. 20241,55001,57001,49001,49001,4900298.300
25. Jan. 20241,64001,64001,54001,54001,5400346.900
24. Jan. 20241,66001,66001,60001,64001,6400287.000
23. Jan. 20241,78001,78001,64001,64001,6400495.000
22. Jan. 20241,61001,80001,59001,74501,7450574.600
19. Jan. 20241,60001,69001,54001,57001,5700580.900
18. Jan. 20241,71001,72001,55001,55001,5500757.800
17. Jan. 20241,85001,87001,67001,69001,6900846.400
16. Jan. 20242,21002,24001,79001,90001,90001.786.600
15. Jan. 20241,76002,08501,72002,07002,07001.350.400
12. Jan. 20241,70001,77001,60001,68001,6800885.300
11. Jan. 20241,40001,63001,39001,58001,5800499.300
10. Jan. 20241,40001,40001,38001,40001,4000238.800
09. Jan. 20241,37001,40001,36001,39001,3900172.300
08. Jan. 20241,31001,36001,31001,36001,3600138.500
05. Jan. 20241,41001,41001,31001,33001,3300253.100
04. Jan. 20241,42001,42001,38001,40001,4000235.800
03. Jan. 20241,44001,45001,35001,39001,3900355.900
02. Jan. 20241,25001,42001,23001,40001,4000770.000
29. Dez. 20231,13001,15001,11001,14001,1400247.000
28. Dez. 20231,11001,15001,10001,10001,1000154.200
27. Dez. 20231,05001,15001,04001,15001,1500258.700
22. Dez. 20231,04001,10001,00001,06001,0600287.100
21. Dez. 20231,03001,04000,97001,03001,0300213.100
20. Dez. 20231,09001,09001,02001,04001,0400236.300
19. Dez. 20231,13001,14001,10001,11001,1100122.900
18. Dez. 20231,16001,18001,13001,13001,1300102.000
15. Dez. 20231,15001,19001,14001,17001,170087.900
14. Dez. 20231,20001,21001,15001,17001,1700201.400
13. Dez. 20231,18001,20001,17001,20001,2000114.900
12. Dez. 20231,17001,19001,13001,18001,180085.300
11. Dez. 20231,19001,20001,14001,19001,1900352.000
08. Dez. 20231,02001,20001,02001,18001,1800299.600
07. Dez. 20231,04001,06001,03001,04001,040040.900
06. Dez. 20231,02001,05001,02001,03001,030061.200
05. Dez. 20231,02001,03001,00001,03001,030078.300
04. Dez. 20231,04001,04001,00001,01001,0100103.200
01. Dez. 20231,03001,03001,01001,02001,0200105.400
30. Nov. 20231,00001,06001,00001,03001,0300104.700
29. Nov. 20230,98001,03000,98001,03001,0300101.700
28. Nov. 20230,99000,99000,97000,98000,980066.600
27. Nov. 20231,03001,03000,98000,99000,9900152.600
24. Nov. 20231,06001,06001,01001,01001,010060.700
23. Nov. 20231,07001,08001,03001,04001,040092.400
22. Nov. 20231,05001,07001,03001,06001,060084.600
21. Nov. 20231,07001,09001,03001,04001,040093.900
20. Nov. 20231,03001,07000,98001,04001,0400349.500
17. Nov. 20230,90000,98000,90000,98000,9800212.000
16. Nov. 20230,92000,94000,89000,91000,9100238.700
15. Nov. 20230,95000,95000,89000,93000,9300407.100
14. Nov. 20230,97001,00000,95000,95000,9500270.600
13. Nov. 20231,00001,00000,96000,96000,9600201.400
10. Nov. 20231,02001,03000,99000,99000,9900247.700
09. Nov. 20231,02001,08001,00001,04001,0400172.000
08. Nov. 20231,11001,11001,01501,03001,0300431.800
07. Nov. 20231,09001,10501,08001,09001,090055.800
06. Nov. 20231,11001,11001,09001,09001,090060.300
03. Nov. 20231,11001,12001,10001,10001,1000139.100
02. Nov. 20231,12001,14001,11001,11001,1100166.100
01. Nov. 20231,13001,14001,11001,11001,1100248.500
31. Okt. 20231,17001,17001,10001,13001,1300173.200
30. Okt. 20231,21001,21001,15001,15001,1500129.300
27. Okt. 20231,21001,21001,18001,20001,2000145.900
26. Okt. 20231,21001,23501,19001,19001,1900191.700
25. Okt. 20231,23001,24001,17001,17001,1700171.300
24. Okt. 20231,22001,23001,19001,21001,2100171.700
23. Okt. 20231,24001,24001,17001,18001,1800166.000
20. Okt. 20231,24001,24001,20001,23001,2300143.200
19. Okt. 20231,28001,29001,23001,24001,2400199.600
18. Okt. 20231,20001,28001,19001,27001,2700310.600
17. Okt. 20231,19001,20001,17001,18001,1800143.600
16. Okt. 20231,23001,23001,15001,21001,2100229.600
13. Okt. 20231,20001,30001,18001,21001,2100139.800
12. Okt. 20231,30001,30001,17001,18001,1800388.900
11. Okt. 20231,23001,30001,22001,26001,2600196.900
10. Okt. 20231,19001,24001,16001,20001,2000158.400
06. Okt. 20231,16001,18001,15001,16001,160085.800
05. Okt. 20231,13001,20001,13001,20001,200086.600
04. Okt. 20231,19001,19001,12001,14001,1400158.700
03. Okt. 20231,19001,20001,15001,16001,1600174.800
02. Okt. 20231,23001,23001,18001,19001,190060.200
29. Sept. 20231,26001,27001,22001,23001,2300112.800
28. Sept. 20231,23001,25001,19001,25001,2500157.700
27. Sept. 20231,15001,18001,14001,15001,1500147.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...