Deutsche Märkte geschlossen
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.633,21 +53,68 (+0,25%) CMC Crypto 200
534,45 +8,49 (+1,62%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Canada Nickel Company Inc. (CNIKF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:56PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Feb. 2023 | 1,3000 | 1,4820 | 1,3000 | 1,4820 | 1,4820 | 24.658 |
| 06. Feb. 2023 | 1,2600 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 11.900 |
| 03. Feb. 2023 | 1,2790 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.900 |
| 02. Feb. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 4.900 |
| 01. Feb. 2023 | 1,2800 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 7.700 |
| 31. Jan. 2023 | 1,1900 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 19.300 |
| 30. Jan. 2023 | 1,1800 | 1,2380 | 1,1800 | 1,2000 | 1,2000 | 11.100 |
| 27. Jan. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2460 | 1,2460 | 16.700 |
| 26. Jan. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 17.000 |
| 25. Jan. 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 77.800 |
| 24. Jan. 2023 | 1,3080 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 21.300 |
| 23. Jan. 2023 | 1,3100 | 1,3320 | 1,2900 | 1,3300 | 1,3300 | 36.500 |
| 20. Jan. 2023 | 1,2100 | 1,3200 | 1,2100 | 1,3100 | 1,3100 | 16.600 |
| 19. Jan. 2023 | 1,2000 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 19.900 |
| 18. Jan. 2023 | 1,3000 | 1,3000 | 1,1800 | 1,2140 | 1,2140 | 31.300 |
| 17. Jan. 2023 | 1,3030 | 1,3300 | 1,2300 | 1,2420 | 1,2420 | 102.900 |
| 13. Jan. 2023 | 1,3700 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 81.200 |
| 12. Jan. 2023 | 1,3510 | 1,3700 | 1,3510 | 1,3700 | 1,3700 | 1.200 |
| 11. Jan. 2023 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 17.300 |
| 10. Jan. 2023 | 1,2990 | 1,3800 | 1,2990 | 1,3800 | 1,3800 | 8.600 |
| 09. Jan. 2023 | 1,3800 | 1,3900 | 1,2980 | 1,3100 | 1,3100 | 27.900 |
| 06. Jan. 2023 | 1,2700 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 16.000 |
| 05. Jan. 2023 | 1,4000 | 1,4000 | 1,1950 | 1,2200 | 1,2200 | 22.900 |
| 04. Jan. 2023 | 1,3610 | 1,3610 | 1,2500 | 1,3200 | 1,3200 | 40.200 |
| 03. Jan. 2023 | 1,6500 | 1,6500 | 1,3880 | 1,4100 | 1,4100 | 43.500 |
| 30. Dez. 2022 | 1,5100 | 1,5900 | 1,4100 | 1,5300 | 1,5300 | 41.100 |
| 29. Dez. 2022 | 1,2700 | 1,4800 | 1,2660 | 1,4640 | 1,4640 | 91.300 |
| 28. Dez. 2022 | 1,1760 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 96.300 |
| 27. Dez. 2022 | 1,1730 | 1,1730 | 1,1200 | 1,1310 | 1,1310 | 10.400 |
| 23. Dez. 2022 | 1,2240 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 31.800 |
| 22. Dez. 2022 | 1,2500 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 33.400 |
| 21. Dez. 2022 | 1,1930 | 1,2320 | 1,1800 | 1,1990 | 1,1990 | 38.600 |
| 20. Dez. 2022 | 1,2000 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 16.300 |
| 19. Dez. 2022 | 1,1800 | 1,2500 | 1,1600 | 1,1750 | 1,1750 | 40.200 |
| 16. Dez. 2022 | 1,1500 | 1,1500 | 1,1060 | 1,1390 | 1,1390 | 15.100 |
| 15. Dez. 2022 | 1,2000 | 1,2400 | 1,1400 | 1,1400 | 1,1400 | 41.400 |
| 14. Dez. 2022 | 1,2500 | 1,2510 | 1,2100 | 1,2100 | 1,2100 | 28.800 |
| 13. Dez. 2022 | 1,2100 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 42.100 |
| 12. Dez. 2022 | 1,0650 | 1,2000 | 1,0650 | 1,1600 | 1,1600 | 78.900 |
| 09. Dez. 2022 | 1,0100 | 1,0220 | 1,0100 | 1,0220 | 1,0220 | 8.500 |
| 08. Dez. 2022 | 1,0080 | 1,0200 | 1,0080 | 1,0200 | 1,0200 | 17.900 |
| 07. Dez. 2022 | 1,0000 | 1,0120 | 1,0000 | 1,0000 | 1,0000 | 19.600 |
| 06. Dez. 2022 | 1,0100 | 1,0300 | 0,9970 | 1,0090 | 1,0090 | 21.400 |
| 05. Dez. 2022 | 0,9850 | 1,0800 | 0,9850 | 1,0320 | 1,0320 | 13.900 |
| 02. Dez. 2022 | 1,0300 | 1,0400 | 1,0100 | 1,0250 | 1,0250 | 14.100 |
| 01. Dez. 2022 | 1,0440 | 1,0600 | 1,0200 | 1,0290 | 1,0290 | 60.000 |
| 30. Nov. 2022 | 1,0800 | 1,0800 | 1,0280 | 1,0470 | 1,0470 | 9.300 |
| 29. Nov. 2022 | 1,1000 | 1,1050 | 1,0600 | 1,0700 | 1,0700 | 28.500 |
| 28. Nov. 2022 | 1,1600 | 1,1940 | 1,1200 | 1,1200 | 1,1200 | 35.300 |
| 25. Nov. 2022 | 1,0600 | 1,0950 | 1,0600 | 1,0900 | 1,0900 | 21.600 |
| 23. Nov. 2022 | 1,0500 | 1,0500 | 0,9800 | 0,9960 | 0,9960 | 26.700 |
| 22. Nov. 2022 | 1,0020 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 21.900 |
| 21. Nov. 2022 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 11.800 |
| 18. Nov. 2022 | 1,0700 | 1,0700 | 1,0020 | 1,0030 | 1,0030 | 1.300 |
| 17. Nov. 2022 | 1,0500 | 1,0500 | 0,9770 | 1,0300 | 1,0300 | 81.200 |
| 16. Nov. 2022 | 1,0600 | 1,0600 | 1,0200 | 1,0260 | 1,0260 | 13.000 |
| 15. Nov. 2022 | 1,1500 | 1,1500 | 1,0480 | 1,0510 | 1,0510 | 24.200 |
| 14. Nov. 2022 | 1,0830 | 1,0900 | 1,0540 | 1,0600 | 1,0600 | 48.100 |
| 11. Nov. 2022 | 1,0150 | 1,0500 | 1,0100 | 1,0460 | 1,0460 | 16.000 |
| 10. Nov. 2022 | 0,9630 | 1,0200 | 0,9630 | 1,0200 | 1,0200 | 32.000 |
| 09. Nov. 2022 | 0,9800 | 0,9870 | 0,9550 | 0,9550 | 0,9550 | 5.100 |
| 08. Nov. 2022 | 0,9800 | 1,0200 | 0,9800 | 0,9920 | 0,9920 | 18.800 |
| 07. Nov. 2022 | 1,0530 | 1,0530 | 0,9880 | 1,0000 | 1,0000 | 11.200 |
| 04. Nov. 2022 | 1,0100 | 1,0100 | 1,0080 | 1,0080 | 1,0080 | 1.100 |
| 03. Nov. 2022 | 1,0400 | 1,0400 | 0,9830 | 0,9900 | 0,9900 | 10.900 |
| 02. Nov. 2022 | 1,0240 | 1,0300 | 1,0190 | 1,0200 | 1,0200 | 14.900 |
| 01. Nov. 2022 | 1,0900 | 1,1100 | 1,0200 | 1,0210 | 1,0210 | 8.800 |
| 31. Okt. 2022 | 0,9880 | 1,0500 | 0,9880 | 1,0400 | 1,0400 | 19.100 |
| 28. Okt. 2022 | 1,0100 | 1,0100 | 0,9860 | 0,9950 | 0,9950 | 41.500 |
| 27. Okt. 2022 | 1,0250 | 1,0400 | 1,0140 | 1,0200 | 1,0200 | 10.300 |
| 26. Okt. 2022 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 69.800 |
| 25. Okt. 2022 | 1,0400 | 1,0400 | 1,0050 | 1,0300 | 1,0300 | 14.700 |
| 24. Okt. 2022 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 24.000 |
| 21. Okt. 2022 | 1,0500 | 1,0900 | 1,0300 | 1,0710 | 1,0710 | 26.300 |
| 20. Okt. 2022 | 1,0400 | 1,0920 | 1,0350 | 1,0470 | 1,0470 | 16.800 |
| 19. Okt. 2022 | 1,0500 | 1,0500 | 1,0320 | 1,0320 | 1,0320 | 27.300 |
| 18. Okt. 2022 | 1,0500 | 1,0550 | 1,0400 | 1,0460 | 1,0460 | 4.800 |
| 17. Okt. 2022 | 1,1000 | 1,1000 | 1,0200 | 1,0260 | 1,0260 | 28.500 |
| 14. Okt. 2022 | 1,1400 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 4.500 |
| 13. Okt. 2022 | 1,1000 | 1,1420 | 1,0600 | 1,1320 | 1,1320 | 12.500 |
| 12. Okt. 2022 | 1,1100 | 1,1120 | 1,1050 | 1,1050 | 1,1050 | 3.600 |
| 11. Okt. 2022 | 1,1780 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 15.300 |
| 10. Okt. 2022 | 1,3000 | 1,3000 | 1,2100 | 1,2200 | 1,2200 | 1.700 |
| 07. Okt. 2022 | 1,3200 | 1,3200 | 1,2000 | 1,2250 | 1,2250 | 10.500 |
| 06. Okt. 2022 | 1,2300 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 12.700 |
| 05. Okt. 2022 | 1,2500 | 1,3200 | 1,2050 | 1,2840 | 1,2840 | 292.900 |
| 04. Okt. 2022 | 1,1400 | 1,2500 | 1,1300 | 1,2500 | 1,2500 | 47.700 |
| 03. Okt. 2022 | 1,0200 | 1,1380 | 1,0200 | 1,1200 | 1,1200 | 23.400 |
| 30. Sept. 2022 | 1,1100 | 1,1100 | 1,0400 | 1,0550 | 1,0550 | 75.400 |
| 29. Sept. 2022 | 1,1400 | 1,1400 | 1,0280 | 1,0300 | 1,0300 | 75.100 |
| 28. Sept. 2022 | 0,8890 | 1,1000 | 0,8890 | 1,0550 | 1,0550 | 88.100 |
| 27. Sept. 2022 | 0,9370 | 0,9540 | 0,9060 | 0,9060 | 0,9060 | 5.600 |
| 26. Sept. 2022 | 1,0000 | 1,0000 | 0,8680 | 0,8960 | 0,8960 | 60.700 |
| 23. Sept. 2022 | 1,0300 | 1,0450 | 0,9400 | 1,0100 | 1,0100 | 137.500 |
| 22. Sept. 2022 | 1,1000 | 1,1000 | 1,0300 | 1,0530 | 1,0530 | 7.500 |
| 21. Sept. 2022 | 1,0600 | 1,1200 | 1,0500 | 1,1100 | 1,1100 | 23.900 |
| 20. Sept. 2022 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 78.600 |
| 19. Sept. 2022 | 1,1380 | 1,1520 | 1,0920 | 1,1400 | 1,1400 | 49.100 |
| 16. Sept. 2022 | 1,1650 | 1,1960 | 1,1550 | 1,1550 | 1,1550 | 22.000 |
| 15. Sept. 2022 | 1,2000 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 13.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
