Deutsche Märkte geschlossen

Canada Nickel Company Inc. (CNIKF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,7445-0,0047 (-0,63%)
Ab 10:46AM EST. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 20230,76000,76000,73500,74450,744522.763
01. Dez. 20230,76000,76000,74100,74900,749024.000
30. Nov. 20230,75800,76900,74700,75200,752011.700
29. Nov. 20230,75000,76000,74100,74100,741020.800
28. Nov. 20230,72000,72800,71300,72000,720019.900
27. Nov. 20230,71200,75300,71200,72800,728020.600
24. Nov. 20230,75000,75000,75000,75000,75001.300
22. Nov. 20230,76600,79000,76100,77000,770016.400
21. Nov. 20230,75000,78000,75000,78000,780030.900
20. Nov. 20230,75500,77400,73600,76300,763022.900
17. Nov. 20230,66200,70900,66200,70900,709032.000
16. Nov. 20230,69000,69000,65300,65300,653083.500
15. Nov. 20230,70000,70000,65800,66200,662041.500
14. Nov. 20230,65800,72000,65800,70000,700018.400
13. Nov. 20230,71200,71200,69500,69500,695011.500
10. Nov. 20230,73800,74100,72400,72400,724027.500
09. Nov. 20230,75000,77900,74300,76600,766015.800
08. Nov. 20230,79500,79800,74000,75000,750040.600
07. Nov. 20230,80000,80500,79700,80000,800017.800
06. Nov. 20230,80300,81000,79700,79700,797041.100
03. Nov. 20230,83200,83200,80300,80300,803018.700
02. Nov. 20230,82000,83700,80800,80800,808023.600
01. Nov. 20230,81000,81600,79800,81600,816031.700
31. Okt. 20230,83400,83400,80000,81200,812028.600
30. Okt. 20230,85500,86900,84100,84100,841017.600
27. Okt. 20230,85500,86600,85500,86000,86003.600
26. Okt. 20230,88100,88500,87700,88500,885012.600
25. Okt. 20230,90000,90000,86500,86500,865061.900
24. Okt. 20230,86000,90000,86000,87900,879068.800
23. Okt. 20230,88300,89000,86100,86200,862086.900
20. Okt. 20230,89400,89400,87900,89000,890033.200
19. Okt. 20230,93400,93700,91100,91800,918027.300
18. Okt. 20230,87700,91600,87100,90500,905042.000
17. Okt. 20230,92700,92700,86100,87500,875018.900
16. Okt. 20230,88000,89000,85600,86200,86206.300
13. Okt. 20230,89600,89600,87500,87900,879050.800
12. Okt. 20230,95000,95000,86800,86800,86806.400
11. Okt. 20230,91200,94700,91200,94700,947023.600
10. Okt. 20230,85500,90000,85500,90000,90006.500
09. Okt. 20230,85500,85500,84000,84000,84002.000
06. Okt. 20230,85200,86800,84700,86800,86805.100
05. Okt. 20230,83000,84000,81900,81900,819016.600
04. Okt. 20230,84000,84500,82200,82200,822032.000
03. Okt. 20230,85000,85500,84200,84200,842023.900
02. Okt. 20230,90000,90000,87300,87500,875017.800
29. Sept. 20230,92000,92300,90500,91200,91205.400
28. Sept. 20230,89400,91400,89400,91400,914014.800
27. Sept. 20230,88000,88000,85000,85000,850023.000
26. Sept. 20230,88000,88000,85200,86600,86609.600
25. Sept. 20230,84500,86800,84500,86000,860010.400
22. Sept. 20230,86500,87000,85600,86000,860029.900
21. Sept. 20230,88900,89000,85600,85600,856020.500
20. Sept. 20230,90200,90200,89700,89700,89705.300
19. Sept. 20230,91000,91300,89500,89500,895010.600
18. Sept. 20230,89000,90600,88400,90500,905011.100
15. Sept. 20230,87500,89600,87000,89600,896013.400
14. Sept. 20230,88500,89700,88500,88800,88802.900
13. Sept. 20230,88500,90000,88500,89000,89009.700
12. Sept. 20230,90400,91500,89500,89500,895024.600
11. Sept. 20230,87600,90400,86400,89100,891018.100
08. Sept. 20230,85300,87100,85300,86100,861013.300
07. Sept. 20230,86200,86200,85000,85000,850011.600
06. Sept. 20230,89400,89600,88000,88000,880026.700
05. Sept. 20230,89300,90200,88600,90200,902060.300
01. Sept. 20230,85700,88300,85700,88300,883032.700
31. Aug. 20230,86300,86700,84500,85700,857020.500
30. Aug. 20230,87000,87000,85500,85500,855011.400
29. Aug. 20230,85900,87400,85000,85000,850023.900
28. Aug. 20230,83400,86700,83400,85500,855044.400
25. Aug. 20230,85300,87200,83300,83300,833030.300
24. Aug. 20230,90800,90800,86300,86300,863011.200
23. Aug. 20230,86100,92000,86100,90800,908026.800
22. Aug. 20230,80200,85000,80200,84500,84508.300
21. Aug. 20230,85500,85500,80000,82500,825027.900
18. Aug. 20230,86000,86000,83200,84500,845023.000
17. Aug. 20230,88000,88000,86000,86000,860036.700
16. Aug. 20230,88100,88800,87500,87700,877020.500
15. Aug. 20230,90100,91000,89000,89000,890013.100
14. Aug. 20230,91200,92000,89300,91800,918024.300
11. Aug. 20230,91300,92000,90200,91000,910017.600
10. Aug. 20230,92800,92800,91300,91300,913017.400
09. Aug. 20230,93000,93000,92700,92700,927012.900
08. Aug. 20230,98000,98000,93000,93000,930011.300
07. Aug. 20230,90900,94000,90900,94000,94005.300
04. Aug. 20230,93200,94500,92400,94500,94506.500
03. Aug. 20230,93700,93700,93700,93700,9370100
02. Aug. 20230,96000,96000,92400,93700,937029.300
01. Aug. 20230,96700,96700,96700,96700,9670700
31. Juli 20230,96800,98000,96000,96700,967012.700
28. Juli 20230,98000,98000,96100,97000,970012.800
27. Juli 20230,96400,98000,96400,98000,98009.700
26. Juli 20230,97000,97300,97000,97300,97307.300
25. Juli 20230,97001,00000,97001,00001,00001.700
24. Juli 20231,00001,00000,98300,98900,98905.200
21. Juli 20230,97100,99600,97100,97900,97906.200
20. Juli 20230,99001,00200,96600,96600,966018.400
19. Juli 20231,01001,01001,00501,00501,00504.600
18. Juli 20231,03001,06001,03001,03501,03504.100
17. Juli 20231,00801,03001,00001,02401,02408.500
14. Juli 20231,00201,00200,99401,00001,00003.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...