Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.814,95 -949,80 (-1,51%) CMC Crypto 200
1.428,06 +13,30 (+0,94%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Canada Nickel Company Inc. (CNC.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 201.234 |
| 22. Apr. 2024 | 1,4500 | 1,4600 | 1,4150 | 1,4300 | 1,4300 | 167.600 |
| 19. Apr. 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 274.600 |
| 18. Apr. 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 189.500 |
| 17. Apr. 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 100.000 |
| 16. Apr. 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 140.500 |
| 15. Apr. 2024 | 1,4900 | 1,4900 | 1,4150 | 1,4500 | 1,4500 | 235.900 |
| 12. Apr. 2024 | 1,5600 | 1,5600 | 1,4500 | 1,4600 | 1,4600 | 232.700 |
| 11. Apr. 2024 | 1,5200 | 1,5700 | 1,4750 | 1,5500 | 1,5500 | 423.300 |
| 10. Apr. 2024 | 1,5100 | 1,5400 | 1,4600 | 1,5300 | 1,5300 | 140.900 |
| 09. Apr. 2024 | 1,4100 | 1,5500 | 1,4000 | 1,5500 | 1,5500 | 587.200 |
| 08. Apr. 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 223.800 |
| 05. Apr. 2024 | 1,3900 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 403.000 |
| 04. Apr. 2024 | 1,4300 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 183.700 |
| 03. Apr. 2024 | 1,3900 | 1,4800 | 1,3800 | 1,4500 | 1,4500 | 292.000 |
| 02. Apr. 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 115.900 |
| 01. Apr. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 127.000 |
| 28. März 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 185.900 |
| 27. März 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 104.500 |
| 26. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 147.800 |
| 25. März 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 136.700 |
| 22. März 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 168.800 |
| 21. März 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 160.000 |
| 20. März 2024 | 1,4600 | 1,5050 | 1,4400 | 1,4900 | 1,4900 | 126.700 |
| 19. März 2024 | 1,5100 | 1,5300 | 1,4200 | 1,4300 | 1,4300 | 262.900 |
| 18. März 2024 | 1,5000 | 1,5950 | 1,4600 | 1,5100 | 1,5100 | 365.400 |
| 15. März 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 322.800 |
| 14. März 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 262.400 |
| 13. März 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | 149.900 |
| 12. März 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 200.900 |
| 11. März 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4350 | 1,4350 | 131.100 |
| 08. März 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 79.700 |
| 07. März 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4800 | 1,4800 | 224.800 |
| 06. März 2024 | 1,4200 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 191.900 |
| 05. März 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 101.900 |
| 04. März 2024 | 1,4600 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 187.200 |
| 01. März 2024 | 1,4500 | 1,5250 | 1,4100 | 1,4700 | 1,4700 | 142.100 |
| 29. Feb. 2024 | 1,4300 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 208.500 |
| 28. Feb. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 134.800 |
| 27. Feb. 2024 | 1,5700 | 1,5700 | 1,4500 | 1,5100 | 1,5100 | 243.700 |
| 26. Feb. 2024 | 1,5100 | 1,6200 | 1,5100 | 1,5600 | 1,5600 | 525.000 |
| 23. Feb. 2024 | 1,4000 | 1,5000 | 1,3700 | 1,5000 | 1,5000 | 222.600 |
| 22. Feb. 2024 | 1,3300 | 1,4300 | 1,3300 | 1,3900 | 1,3900 | 246.400 |
| 21. Feb. 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 138.300 |
| 20. Feb. 2024 | 1,3600 | 1,3850 | 1,3500 | 1,3600 | 1,3600 | 133.400 |
| 16. Feb. 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 251.400 |
| 15. Feb. 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 144.000 |
| 14. Feb. 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 102.300 |
| 13. Feb. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 155.500 |
| 12. Feb. 2024 | 1,4700 | 1,4700 | 1,3700 | 1,3800 | 1,3800 | 231.800 |
| 09. Feb. 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 398.200 |
| 08. Feb. 2024 | 1,4600 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 525.000 |
| 07. Feb. 2024 | 1,4200 | 1,4200 | 1,3200 | 1,3700 | 1,3700 | 133.900 |
| 06. Feb. 2024 | 1,3400 | 1,4100 | 1,2900 | 1,3900 | 1,3900 | 371.500 |
| 05. Feb. 2024 | 1,4400 | 1,4400 | 1,3400 | 1,3500 | 1,3500 | 333.300 |
| 02. Feb. 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 590.500 |
| 01. Feb. 2024 | 1,4000 | 1,4700 | 1,3900 | 1,4500 | 1,4500 | 300.500 |
| 31. Jan. 2024 | 1,4600 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 196.000 |
| 30. Jan. 2024 | 1,4300 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 252.500 |
| 29. Jan. 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4100 | 1,4100 | 416.700 |
| 26. Jan. 2024 | 1,5500 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 298.300 |
| 25. Jan. 2024 | 1,6400 | 1,6400 | 1,5400 | 1,5400 | 1,5400 | 346.900 |
| 24. Jan. 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 287.000 |
| 23. Jan. 2024 | 1,7800 | 1,7800 | 1,6400 | 1,6400 | 1,6400 | 495.000 |
| 22. Jan. 2024 | 1,6100 | 1,8000 | 1,5900 | 1,7450 | 1,7450 | 574.600 |
| 19. Jan. 2024 | 1,6000 | 1,6900 | 1,5400 | 1,5700 | 1,5700 | 580.900 |
| 18. Jan. 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5500 | 1,5500 | 757.800 |
| 17. Jan. 2024 | 1,8500 | 1,8700 | 1,6700 | 1,6900 | 1,6900 | 846.400 |
| 16. Jan. 2024 | 2,2100 | 2,2400 | 1,7900 | 1,9000 | 1,9000 | 1.786.600 |
| 15. Jan. 2024 | 1,7600 | 2,0850 | 1,7200 | 2,0700 | 2,0700 | 1.350.400 |
| 12. Jan. 2024 | 1,7000 | 1,7700 | 1,6000 | 1,6800 | 1,6800 | 885.300 |
| 11. Jan. 2024 | 1,4000 | 1,6300 | 1,3900 | 1,5800 | 1,5800 | 499.300 |
| 10. Jan. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 238.800 |
| 09. Jan. 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 172.300 |
| 08. Jan. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 138.500 |
| 05. Jan. 2024 | 1,4100 | 1,4100 | 1,3100 | 1,3300 | 1,3300 | 253.100 |
| 04. Jan. 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 235.800 |
| 03. Jan. 2024 | 1,4400 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 355.900 |
| 02. Jan. 2024 | 1,2500 | 1,4200 | 1,2300 | 1,4000 | 1,4000 | 770.000 |
| 29. Dez. 2023 | 1,1300 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 247.000 |
| 28. Dez. 2023 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 154.200 |
| 27. Dez. 2023 | 1,0500 | 1,1500 | 1,0400 | 1,1500 | 1,1500 | 258.700 |
| 22. Dez. 2023 | 1,0400 | 1,1000 | 1,0000 | 1,0600 | 1,0600 | 287.100 |
| 21. Dez. 2023 | 1,0300 | 1,0400 | 0,9700 | 1,0300 | 1,0300 | 213.100 |
| 20. Dez. 2023 | 1,0900 | 1,0900 | 1,0200 | 1,0400 | 1,0400 | 236.300 |
| 19. Dez. 2023 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 122.900 |
| 18. Dez. 2023 | 1,1600 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 102.000 |
| 15. Dez. 2023 | 1,1500 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 87.900 |
| 14. Dez. 2023 | 1,2000 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 201.400 |
| 13. Dez. 2023 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 114.900 |
| 12. Dez. 2023 | 1,1700 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 85.300 |
| 11. Dez. 2023 | 1,1900 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 352.000 |
| 08. Dez. 2023 | 1,0200 | 1,2000 | 1,0200 | 1,1800 | 1,1800 | 299.600 |
| 07. Dez. 2023 | 1,0400 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 40.900 |
| 06. Dez. 2023 | 1,0200 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 61.200 |
| 05. Dez. 2023 | 1,0200 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 78.300 |
| 04. Dez. 2023 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 103.200 |
| 01. Dez. 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 105.400 |
| 30. Nov. 2023 | 1,0000 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 104.700 |
| 29. Nov. 2023 | 0,9800 | 1,0300 | 0,9800 | 1,0300 | 1,0300 | 101.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
