Deutsche Märkte geschlossen

Canada Nickel Company Inc. (CNIKF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1540-0,0490 (-4,07%)
Börsenschluss: 03:31PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20221,24001,24001,15401,15401,154021.093
27. Juni 20221,30001,30001,20301,20301,203023.500
24. Juni 20221,14001,27001,14001,24001,2400175.300
23. Juni 20221,30001,30001,09001,11001,110072.000
22. Juni 20221,30101,32001,20001,23901,2390128.900
21. Juni 20221,33601,36001,31001,33001,330022.400
17. Juni 20221,34201,34201,31001,33001,330021.500
16. Juni 20221,42301,42301,32001,35901,359023.500
15. Juni 20221,38001,44801,38001,43001,430026.700
14. Juni 20221,39801,44001,38001,40201,402065.500
13. Juni 20221,49501,51001,36001,39001,3900132.900
10. Juni 20221,55001,55001,51001,51901,519040.400
09. Juni 20221,60801,60801,55001,55501,555018.500
08. Juni 20221,55001,61601,55001,61001,610023.400
07. Juni 20221,60501,60501,59801,60001,600010.000
06. Juni 20221,59401,60501,58801,59801,598027.000
03. Juni 20221,60101,61901,58001,58001,580026.800
02. Juni 20221,58001,62001,58001,59001,590042.200
01. Juni 20221,62001,62001,57101,59201,592048.600
31. Mai 20221,61001,63001,59601,63001,630072.900
27. Mai 20221,57001,62001,57001,59601,596039.500
26. Mai 20221,60001,62001,58001,59501,595084.000
25. Mai 20221,57801,60001,56201,60001,6000111.200
24. Mai 20221,68001,68001,57601,59001,590024.400
23. Mai 20221,55001,62501,55001,62501,62507.000
20. Mai 20221,60001,60001,55901,59001,590053.300
19. Mai 20221,59001,61001,57001,59001,590074.400
18. Mai 20221,66801,66801,58001,58001,580014.300
17. Mai 20221,70001,70001,63101,65001,650029.000
16. Mai 20221,62001,62001,57001,58201,582014.600
13. Mai 20221,58001,65901,58001,59001,590027.700
12. Mai 20221,62001,62001,54101,58401,584042.500
11. Mai 20221,68901,71001,59301,60401,604021.400
10. Mai 20221,65001,71001,60201,64001,6400141.000
09. Mai 20221,54401,65001,53001,58001,580070.500
06. Mai 20221,61001,61001,52101,55201,5520132.500
05. Mai 20221,62001,69001,60001,60001,600062.800
04. Mai 20221,65201,69501,63001,66001,660094.100
03. Mai 20221,65001,71001,64001,64001,640068.100
02. Mai 20221,69801,72401,66001,66001,660039.300
29. Apr. 20221,81501,82001,67001,72001,720071.100
28. Apr. 20221,65001,86001,63001,77001,7700146.900
27. Apr. 20221,72901,72901,63001,63001,630054.500
26. Apr. 20221,76001,78001,74001,75001,750037.300
25. Apr. 20221,88001,88001,76001,79401,794084.700
22. Apr. 20221,89001,90001,80801,82001,820099.300
21. Apr. 20222,04202,05001,88001,90001,9000131.800
20. Apr. 20222,11202,11202,03002,04102,041067.700
19. Apr. 20222,14002,14002,03002,06002,060061.800
18. Apr. 20222,08002,14002,05102,14002,140058.700
14. Apr. 20222,03002,05001,96002,02702,0270111.300
13. Apr. 20222,04302,07002,01002,03002,030066.400
12. Apr. 20222,09802,09801,99002,06002,060082.900
11. Apr. 20222,25002,25002,03002,07002,070076.000
08. Apr. 20222,26502,26502,14002,16002,160056.100
07. Apr. 20222,21002,22702,16002,20002,200068.900
06. Apr. 20222,13002,24002,13002,21002,210096.600
05. Apr. 20222,33002,33002,14002,15002,1500249.500
04. Apr. 20222,29002,40002,24002,26002,2600155.600
01. Apr. 20222,59702,59702,33002,35002,350044.600
31. März 20222,53002,53002,37002,46902,4690142.700
30. März 20222,25002,39002,25002,38002,380074.200
29. März 20222,26202,33002,25002,33002,330035.200
28. März 20222,33002,33002,24502,26002,260035.700
25. März 20222,30402,35002,27002,32502,325032.400
24. März 20222,23002,33002,23002,29002,290044.800
23. März 20222,35402,35402,29002,30002,300041.500
22. März 20222,45002,45002,30402,34002,340073.200
21. März 20222,38902,52002,29002,30502,305066.700
18. März 20222,37002,37002,30502,36002,360067.400
17. März 20222,24202,30002,23002,28002,280082.300
16. März 20222,17502,33002,17402,23002,230064.600
15. März 20222,23002,34002,17002,19002,1900132.900
14. März 20222,44002,57002,28602,31002,3100121.100
11. März 20222,60002,60002,43702,44002,4400112.900
10. März 20222,51702,58002,43002,47002,4700108.600
09. März 20223,16003,19002,38202,51602,5160328.800
08. März 20223,02003,12002,76002,88502,8850744.800
07. März 20222,41002,80002,41002,71002,7100328.100
04. März 20222,35002,35002,30002,35002,350044.100
03. März 20222,43602,45002,35002,35002,350017.000
02. März 20222,41802,45002,38002,39102,391017.000
01. März 20222,50002,50002,35002,38602,386068.100
28. Feb. 20222,56002,56002,42802,48002,480048.900
25. Feb. 20222,50002,50002,36202,39802,398013.700
24. Feb. 20222,36202,36202,29102,36002,360054.200
23. Feb. 20222,24002,43002,24002,41002,410024.600
22. Feb. 20222,40602,46002,28802,39002,390054.200
18. Feb. 20222,29202,34002,29202,32002,320016.200
17. Feb. 20222,16002,30002,16002,28902,289011.300
16. Feb. 20222,34702,34702,27202,28002,280018.700
15. Feb. 20222,31902,32002,26902,31902,319017.000
14. Feb. 20222,25702,26002,21002,24002,240036.100
11. Feb. 20222,29502,33002,25002,26002,260039.000
10. Feb. 20222,30202,34202,28002,28802,288014.300
09. Feb. 20222,34002,37002,33002,34002,340018.700
08. Feb. 20222,35002,36002,29102,33002,330021.500
07. Feb. 20222,27002,39002,27002,34002,34007.600
04. Feb. 20222,16002,34002,16002,31002,310017.000
03. Feb. 20222,40002,40002,32002,33002,330012.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...