Deutsche Märkte geschlossen
Nikkei 225
27.049,47 +178,20 (+0,66%) Dow Jones 30
30.946,99 -491,27 (-1,56%) BTC-EUR
19.335,06 -647,00 (-3,24%) CMC Crypto 200
441,05 -9,01 (-2,00%) Nasdaq Compositive
11.181,54 -343,01 (-2,98%) S&P 500
3.821,55 -78,56 (-2,01%)
Canada Nickel Company Inc. (CNIKF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:31PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2022 | 1,2400 | 1,2400 | 1,1540 | 1,1540 | 1,1540 | 21.093 |
| 27. Juni 2022 | 1,3000 | 1,3000 | 1,2030 | 1,2030 | 1,2030 | 23.500 |
| 24. Juni 2022 | 1,1400 | 1,2700 | 1,1400 | 1,2400 | 1,2400 | 175.300 |
| 23. Juni 2022 | 1,3000 | 1,3000 | 1,0900 | 1,1100 | 1,1100 | 72.000 |
| 22. Juni 2022 | 1,3010 | 1,3200 | 1,2000 | 1,2390 | 1,2390 | 128.900 |
| 21. Juni 2022 | 1,3360 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 22.400 |
| 17. Juni 2022 | 1,3420 | 1,3420 | 1,3100 | 1,3300 | 1,3300 | 21.500 |
| 16. Juni 2022 | 1,4230 | 1,4230 | 1,3200 | 1,3590 | 1,3590 | 23.500 |
| 15. Juni 2022 | 1,3800 | 1,4480 | 1,3800 | 1,4300 | 1,4300 | 26.700 |
| 14. Juni 2022 | 1,3980 | 1,4400 | 1,3800 | 1,4020 | 1,4020 | 65.500 |
| 13. Juni 2022 | 1,4950 | 1,5100 | 1,3600 | 1,3900 | 1,3900 | 132.900 |
| 10. Juni 2022 | 1,5500 | 1,5500 | 1,5100 | 1,5190 | 1,5190 | 40.400 |
| 09. Juni 2022 | 1,6080 | 1,6080 | 1,5500 | 1,5550 | 1,5550 | 18.500 |
| 08. Juni 2022 | 1,5500 | 1,6160 | 1,5500 | 1,6100 | 1,6100 | 23.400 |
| 07. Juni 2022 | 1,6050 | 1,6050 | 1,5980 | 1,6000 | 1,6000 | 10.000 |
| 06. Juni 2022 | 1,5940 | 1,6050 | 1,5880 | 1,5980 | 1,5980 | 27.000 |
| 03. Juni 2022 | 1,6010 | 1,6190 | 1,5800 | 1,5800 | 1,5800 | 26.800 |
| 02. Juni 2022 | 1,5800 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 42.200 |
| 01. Juni 2022 | 1,6200 | 1,6200 | 1,5710 | 1,5920 | 1,5920 | 48.600 |
| 31. Mai 2022 | 1,6100 | 1,6300 | 1,5960 | 1,6300 | 1,6300 | 72.900 |
| 27. Mai 2022 | 1,5700 | 1,6200 | 1,5700 | 1,5960 | 1,5960 | 39.500 |
| 26. Mai 2022 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5950 | 84.000 |
| 25. Mai 2022 | 1,5780 | 1,6000 | 1,5620 | 1,6000 | 1,6000 | 111.200 |
| 24. Mai 2022 | 1,6800 | 1,6800 | 1,5760 | 1,5900 | 1,5900 | 24.400 |
| 23. Mai 2022 | 1,5500 | 1,6250 | 1,5500 | 1,6250 | 1,6250 | 7.000 |
| 20. Mai 2022 | 1,6000 | 1,6000 | 1,5590 | 1,5900 | 1,5900 | 53.300 |
| 19. Mai 2022 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 74.400 |
| 18. Mai 2022 | 1,6680 | 1,6680 | 1,5800 | 1,5800 | 1,5800 | 14.300 |
| 17. Mai 2022 | 1,7000 | 1,7000 | 1,6310 | 1,6500 | 1,6500 | 29.000 |
| 16. Mai 2022 | 1,6200 | 1,6200 | 1,5700 | 1,5820 | 1,5820 | 14.600 |
| 13. Mai 2022 | 1,5800 | 1,6590 | 1,5800 | 1,5900 | 1,5900 | 27.700 |
| 12. Mai 2022 | 1,6200 | 1,6200 | 1,5410 | 1,5840 | 1,5840 | 42.500 |
| 11. Mai 2022 | 1,6890 | 1,7100 | 1,5930 | 1,6040 | 1,6040 | 21.400 |
| 10. Mai 2022 | 1,6500 | 1,7100 | 1,6020 | 1,6400 | 1,6400 | 141.000 |
| 09. Mai 2022 | 1,5440 | 1,6500 | 1,5300 | 1,5800 | 1,5800 | 70.500 |
| 06. Mai 2022 | 1,6100 | 1,6100 | 1,5210 | 1,5520 | 1,5520 | 132.500 |
| 05. Mai 2022 | 1,6200 | 1,6900 | 1,6000 | 1,6000 | 1,6000 | 62.800 |
| 04. Mai 2022 | 1,6520 | 1,6950 | 1,6300 | 1,6600 | 1,6600 | 94.100 |
| 03. Mai 2022 | 1,6500 | 1,7100 | 1,6400 | 1,6400 | 1,6400 | 68.100 |
| 02. Mai 2022 | 1,6980 | 1,7240 | 1,6600 | 1,6600 | 1,6600 | 39.300 |
| 29. Apr. 2022 | 1,8150 | 1,8200 | 1,6700 | 1,7200 | 1,7200 | 71.100 |
| 28. Apr. 2022 | 1,6500 | 1,8600 | 1,6300 | 1,7700 | 1,7700 | 146.900 |
| 27. Apr. 2022 | 1,7290 | 1,7290 | 1,6300 | 1,6300 | 1,6300 | 54.500 |
| 26. Apr. 2022 | 1,7600 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | 37.300 |
| 25. Apr. 2022 | 1,8800 | 1,8800 | 1,7600 | 1,7940 | 1,7940 | 84.700 |
| 22. Apr. 2022 | 1,8900 | 1,9000 | 1,8080 | 1,8200 | 1,8200 | 99.300 |
| 21. Apr. 2022 | 2,0420 | 2,0500 | 1,8800 | 1,9000 | 1,9000 | 131.800 |
| 20. Apr. 2022 | 2,1120 | 2,1120 | 2,0300 | 2,0410 | 2,0410 | 67.700 |
| 19. Apr. 2022 | 2,1400 | 2,1400 | 2,0300 | 2,0600 | 2,0600 | 61.800 |
| 18. Apr. 2022 | 2,0800 | 2,1400 | 2,0510 | 2,1400 | 2,1400 | 58.700 |
| 14. Apr. 2022 | 2,0300 | 2,0500 | 1,9600 | 2,0270 | 2,0270 | 111.300 |
| 13. Apr. 2022 | 2,0430 | 2,0700 | 2,0100 | 2,0300 | 2,0300 | 66.400 |
| 12. Apr. 2022 | 2,0980 | 2,0980 | 1,9900 | 2,0600 | 2,0600 | 82.900 |
| 11. Apr. 2022 | 2,2500 | 2,2500 | 2,0300 | 2,0700 | 2,0700 | 76.000 |
| 08. Apr. 2022 | 2,2650 | 2,2650 | 2,1400 | 2,1600 | 2,1600 | 56.100 |
| 07. Apr. 2022 | 2,2100 | 2,2270 | 2,1600 | 2,2000 | 2,2000 | 68.900 |
| 06. Apr. 2022 | 2,1300 | 2,2400 | 2,1300 | 2,2100 | 2,2100 | 96.600 |
| 05. Apr. 2022 | 2,3300 | 2,3300 | 2,1400 | 2,1500 | 2,1500 | 249.500 |
| 04. Apr. 2022 | 2,2900 | 2,4000 | 2,2400 | 2,2600 | 2,2600 | 155.600 |
| 01. Apr. 2022 | 2,5970 | 2,5970 | 2,3300 | 2,3500 | 2,3500 | 44.600 |
| 31. März 2022 | 2,5300 | 2,5300 | 2,3700 | 2,4690 | 2,4690 | 142.700 |
| 30. März 2022 | 2,2500 | 2,3900 | 2,2500 | 2,3800 | 2,3800 | 74.200 |
| 29. März 2022 | 2,2620 | 2,3300 | 2,2500 | 2,3300 | 2,3300 | 35.200 |
| 28. März 2022 | 2,3300 | 2,3300 | 2,2450 | 2,2600 | 2,2600 | 35.700 |
| 25. März 2022 | 2,3040 | 2,3500 | 2,2700 | 2,3250 | 2,3250 | 32.400 |
| 24. März 2022 | 2,2300 | 2,3300 | 2,2300 | 2,2900 | 2,2900 | 44.800 |
| 23. März 2022 | 2,3540 | 2,3540 | 2,2900 | 2,3000 | 2,3000 | 41.500 |
| 22. März 2022 | 2,4500 | 2,4500 | 2,3040 | 2,3400 | 2,3400 | 73.200 |
| 21. März 2022 | 2,3890 | 2,5200 | 2,2900 | 2,3050 | 2,3050 | 66.700 |
| 18. März 2022 | 2,3700 | 2,3700 | 2,3050 | 2,3600 | 2,3600 | 67.400 |
| 17. März 2022 | 2,2420 | 2,3000 | 2,2300 | 2,2800 | 2,2800 | 82.300 |
| 16. März 2022 | 2,1750 | 2,3300 | 2,1740 | 2,2300 | 2,2300 | 64.600 |
| 15. März 2022 | 2,2300 | 2,3400 | 2,1700 | 2,1900 | 2,1900 | 132.900 |
| 14. März 2022 | 2,4400 | 2,5700 | 2,2860 | 2,3100 | 2,3100 | 121.100 |
| 11. März 2022 | 2,6000 | 2,6000 | 2,4370 | 2,4400 | 2,4400 | 112.900 |
| 10. März 2022 | 2,5170 | 2,5800 | 2,4300 | 2,4700 | 2,4700 | 108.600 |
| 09. März 2022 | 3,1600 | 3,1900 | 2,3820 | 2,5160 | 2,5160 | 328.800 |
| 08. März 2022 | 3,0200 | 3,1200 | 2,7600 | 2,8850 | 2,8850 | 744.800 |
| 07. März 2022 | 2,4100 | 2,8000 | 2,4100 | 2,7100 | 2,7100 | 328.100 |
| 04. März 2022 | 2,3500 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 44.100 |
| 03. März 2022 | 2,4360 | 2,4500 | 2,3500 | 2,3500 | 2,3500 | 17.000 |
| 02. März 2022 | 2,4180 | 2,4500 | 2,3800 | 2,3910 | 2,3910 | 17.000 |
| 01. März 2022 | 2,5000 | 2,5000 | 2,3500 | 2,3860 | 2,3860 | 68.100 |
| 28. Feb. 2022 | 2,5600 | 2,5600 | 2,4280 | 2,4800 | 2,4800 | 48.900 |
| 25. Feb. 2022 | 2,5000 | 2,5000 | 2,3620 | 2,3980 | 2,3980 | 13.700 |
| 24. Feb. 2022 | 2,3620 | 2,3620 | 2,2910 | 2,3600 | 2,3600 | 54.200 |
| 23. Feb. 2022 | 2,2400 | 2,4300 | 2,2400 | 2,4100 | 2,4100 | 24.600 |
| 22. Feb. 2022 | 2,4060 | 2,4600 | 2,2880 | 2,3900 | 2,3900 | 54.200 |
| 18. Feb. 2022 | 2,2920 | 2,3400 | 2,2920 | 2,3200 | 2,3200 | 16.200 |
| 17. Feb. 2022 | 2,1600 | 2,3000 | 2,1600 | 2,2890 | 2,2890 | 11.300 |
| 16. Feb. 2022 | 2,3470 | 2,3470 | 2,2720 | 2,2800 | 2,2800 | 18.700 |
| 15. Feb. 2022 | 2,3190 | 2,3200 | 2,2690 | 2,3190 | 2,3190 | 17.000 |
| 14. Feb. 2022 | 2,2570 | 2,2600 | 2,2100 | 2,2400 | 2,2400 | 36.100 |
| 11. Feb. 2022 | 2,2950 | 2,3300 | 2,2500 | 2,2600 | 2,2600 | 39.000 |
| 10. Feb. 2022 | 2,3020 | 2,3420 | 2,2800 | 2,2880 | 2,2880 | 14.300 |
| 09. Feb. 2022 | 2,3400 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 18.700 |
| 08. Feb. 2022 | 2,3500 | 2,3600 | 2,2910 | 2,3300 | 2,3300 | 21.500 |
| 07. Feb. 2022 | 2,2700 | 2,3900 | 2,2700 | 2,3400 | 2,3400 | 7.600 |
| 04. Feb. 2022 | 2,1600 | 2,3400 | 2,1600 | 2,3100 | 2,3100 | 17.000 |
| 03. Feb. 2022 | 2,4000 | 2,4000 | 2,3200 | 2,3300 | 2,3300 | 12.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
