Deutsche Märkte geschlossen

Canada Nickel Company Inc. (CNIKF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,0550+0,0250 (+2,43%)
Börsenschluss: 03:04PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20221,11001,11001,04001,05501,055075.403
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
14. Sept. 20221,22001,23601,20001,20001,20006.900
13. Sept. 20221,25001,25001,19001,20801,208037.500
12. Sept. 20221,15001,24601,15001,23001,230016.900
09. Sept. 20221,21001,21001,18001,19001,190022.600
08. Sept. 20221,20001,20001,18001,18001,180017.000
07. Sept. 20221,18701,20001,15001,19501,195040.100
06. Sept. 20221,20001,20001,18801,20001,200041.600
02. Sept. 20221,23801,26001,22001,22001,22008.500
01. Sept. 20221,23001,24001,19201,21001,210047.300
31. Aug. 20221,20001,26001,18001,24001,24007.400
30. Aug. 20221,23401,24001,19001,19001,190032.400
29. Aug. 20221,26001,29901,23001,23001,230026.900
26. Aug. 20221,33301,33301,24001,27001,270098.100
25. Aug. 20221,28101,31801,28001,31001,310066.100
24. Aug. 20221,31201,33001,29501,29501,29506.700
23. Aug. 20221,25001,28001,24001,28001,280015.400
22. Aug. 20221,26001,26001,21501,22001,220025.600
19. Aug. 20221,32001,32001,26401,28001,280016.700
18. Aug. 20221,31001,32001,27001,30001,300058.100
17. Aug. 20221,31201,33001,29001,29001,290054.100
16. Aug. 20221,30701,34901,29001,33001,330034.000
15. Aug. 20221,40001,40001,32001,34001,340011.700
12. Aug. 20221,32001,35601,32001,34801,348012.900
11. Aug. 20221,34001,38001,33001,35001,350024.500
10. Aug. 20221,34801,36001,33001,33001,330012.400
09. Aug. 20221,33001,36001,32001,33001,330010.200
08. Aug. 20221,27601,33201,27601,29001,290030.500
05. Aug. 20221,22001,23001,18001,23001,23004.000
04. Aug. 20221,22001,26001,22001,26001,260013.000
03. Aug. 20221,28001,35901,21001,22001,220034.400
02. Aug. 20221,13301,18001,13001,16001,160021.800
01. Aug. 20221,19001,19001,16001,16001,16003.100
29. Juli 20221,11001,14001,11001,13501,135032.200
28. Juli 20221,20001,20001,10001,11501,11507.500
27. Juli 20221,11601,13001,10001,10001,100034.200
26. Juli 20221,14601,14601,13001,13401,134014.300
25. Juli 20221,13001,14001,10001,10001,100016.000
22. Juli 20221,21001,21001,11001,11001,110025.300
21. Juli 20221,19001,24001,15401,16001,160024.200
20. Juli 20221,23001,25001,21001,21201,212038.200
19. Juli 20221,17001,20001,17001,19001,190058.200
18. Juli 20221,27501,27501,15001,15101,151015.100
15. Juli 20221,30101,30101,20001,21001,210020.400
14. Juli 20221,21001,28001,18001,22001,220021.300
13. Juli 20221,33001,33001,28801,29001,290016.000
12. Juli 20221,36001,36001,33001,33001,330015.800
11. Juli 20221,39001,43001,37001,40001,400024.000
08. Juli 20221,23001,36001,22201,34701,347019.400
07. Juli 20221,14001,24201,14001,19001,190033.200
06. Juli 20221,30001,30001,16001,19001,190016.000
05. Juli 20221,15001,21001,14001,21001,210024.700
01. Juli 20221,15001,17001,01001,15501,155067.700
30. Juni 20221,14201,14201,12501,14001,140012.200
29. Juni 20221,16801,18001,14001,15001,150026.000
28. Juni 20221,24001,24001,15401,15401,154021.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...