Deutsche Märkte geschlossen

Canada Nickel Company Inc. (CNIKF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,4820+0,2020 (+15,78%)
Börsenschluss: 03:56PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 20231,30001,48201,30001,48201,482024.658
06. Feb. 20231,26001,30001,21001,28001,280011.900
03. Feb. 20231,27901,30001,26001,30001,30007.900
02. Feb. 20231,28001,28001,23001,23001,23004.900
01. Feb. 20231,28001,29001,27001,28001,28007.700
31. Jan. 20231,19001,24001,18001,22001,220019.300
30. Jan. 20231,18001,23801,18001,20001,200011.100
27. Jan. 20231,28001,28001,24001,24601,246016.700
26. Jan. 20231,28001,28001,24001,27001,270017.000
25. Jan. 20231,26001,26001,21001,25001,250077.800
24. Jan. 20231,30801,31001,26001,28001,280021.300
23. Jan. 20231,31001,33201,29001,33001,330036.500
20. Jan. 20231,21001,32001,21001,31001,310016.600
19. Jan. 20231,20001,30001,20001,28001,280019.900
18. Jan. 20231,30001,30001,18001,21401,214031.300
17. Jan. 20231,30301,33001,23001,24201,2420102.900
13. Jan. 20231,37001,38001,32001,32001,320081.200
12. Jan. 20231,35101,37001,35101,37001,37001.200
11. Jan. 20231,45001,45001,35001,35001,350017.300
10. Jan. 20231,29901,38001,29901,38001,38008.600
09. Jan. 20231,38001,39001,29801,31001,310027.900
06. Jan. 20231,27001,32001,27001,28001,280016.000
05. Jan. 20231,40001,40001,19501,22001,220022.900
04. Jan. 20231,36101,36101,25001,32001,320040.200
03. Jan. 20231,65001,65001,38801,41001,410043.500
30. Dez. 20221,51001,59001,41001,53001,530041.100
29. Dez. 20221,27001,48001,26601,46401,464091.300
28. Dez. 20221,17601,25001,15001,22001,220096.300
27. Dez. 20221,17301,17301,12001,13101,131010.400
23. Dez. 20221,22401,23001,15001,15001,150031.800
22. Dez. 20221,25001,25001,15001,15001,150033.400
21. Dez. 20221,19301,23201,18001,19901,199038.600
20. Dez. 20221,20001,20001,15001,16001,160016.300
19. Dez. 20221,18001,25001,16001,17501,175040.200
16. Dez. 20221,15001,15001,10601,13901,139015.100
15. Dez. 20221,20001,24001,14001,14001,140041.400
14. Dez. 20221,25001,25101,21001,21001,210028.800
13. Dez. 20221,21001,27001,19001,21001,210042.100
12. Dez. 20221,06501,20001,06501,16001,160078.900
09. Dez. 20221,01001,02201,01001,02201,02208.500
08. Dez. 20221,00801,02001,00801,02001,020017.900
07. Dez. 20221,00001,01201,00001,00001,000019.600
06. Dez. 20221,01001,03000,99701,00901,009021.400
05. Dez. 20220,98501,08000,98501,03201,032013.900
02. Dez. 20221,03001,04001,01001,02501,025014.100
01. Dez. 20221,04401,06001,02001,02901,029060.000
30. Nov. 20221,08001,08001,02801,04701,04709.300
29. Nov. 20221,10001,10501,06001,07001,070028.500
28. Nov. 20221,16001,19401,12001,12001,120035.300
25. Nov. 20221,06001,09501,06001,09001,090021.600
23. Nov. 20221,05001,05000,98000,99600,996026.700
22. Nov. 20221,00201,01000,99000,99000,990021.900
21. Nov. 20221,02001,02001,00001,00001,000011.800
18. Nov. 20221,07001,07001,00201,00301,00301.300
17. Nov. 20221,05001,05000,97701,03001,030081.200
16. Nov. 20221,06001,06001,02001,02601,026013.000
15. Nov. 20221,15001,15001,04801,05101,051024.200
14. Nov. 20221,08301,09001,05401,06001,060048.100
11. Nov. 20221,01501,05001,01001,04601,046016.000
10. Nov. 20220,96301,02000,96301,02001,020032.000
09. Nov. 20220,98000,98700,95500,95500,95505.100
08. Nov. 20220,98001,02000,98000,99200,992018.800
07. Nov. 20221,05301,05300,98801,00001,000011.200
04. Nov. 20221,01001,01001,00801,00801,00801.100
03. Nov. 20221,04001,04000,98300,99000,990010.900
02. Nov. 20221,02401,03001,01901,02001,020014.900
01. Nov. 20221,09001,11001,02001,02101,02108.800
31. Okt. 20220,98801,05000,98801,04001,040019.100
28. Okt. 20221,01001,01000,98600,99500,995041.500
27. Okt. 20221,02501,04001,01401,02001,020010.300
26. Okt. 20221,05001,05001,01001,02001,020069.800
25. Okt. 20221,04001,04001,00501,03001,030014.700
24. Okt. 20221,07001,07001,03001,03001,030024.000
21. Okt. 20221,05001,09001,03001,07101,071026.300
20. Okt. 20221,04001,09201,03501,04701,047016.800
19. Okt. 20221,05001,05001,03201,03201,032027.300
18. Okt. 20221,05001,05501,04001,04601,04604.800
17. Okt. 20221,10001,10001,02001,02601,026028.500
14. Okt. 20221,14001,14001,08001,08001,08004.500
13. Okt. 20221,10001,14201,06001,13201,132012.500
12. Okt. 20221,11001,11201,10501,10501,10503.600
11. Okt. 20221,17801,18001,11001,11001,110015.300
10. Okt. 20221,30001,30001,21001,22001,22001.700
07. Okt. 20221,32001,32001,20001,22501,225010.500
06. Okt. 20221,23001,36001,23001,24001,240012.700
05. Okt. 20221,25001,32001,20501,28401,2840292.900
04. Okt. 20221,14001,25001,13001,25001,250047.700
03. Okt. 20221,02001,13801,02001,12001,120023.400
30. Sept. 20221,11001,11001,04001,05501,055075.400
29. Sept. 20221,14001,14001,02801,03001,030075.100
28. Sept. 20220,88901,10000,88901,05501,055088.100
27. Sept. 20220,93700,95400,90600,90600,90605.600
26. Sept. 20221,00001,00000,86800,89600,896060.700
23. Sept. 20221,03001,04500,94001,01001,0100137.500
22. Sept. 20221,10001,10001,03001,05301,05307.500
21. Sept. 20221,06001,12001,05001,11001,110023.900
20. Sept. 20221,10001,10001,05001,05001,050078.600
19. Sept. 20221,13801,15201,09201,14001,140049.100
16. Sept. 20221,16501,19601,15501,15501,155022.000
15. Sept. 20221,20001,20001,17501,17501,175013.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...