Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.756,93 -233,02 (-1,17%)
Canada Nickel Company Inc. (CNIKF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:04PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Sept. 2022 | 1,1100 | 1,1100 | 1,0400 | 1,0550 | 1,0550 | 75.403 |
| 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 |
| 14. Sept. 2022 | 1,2200 | 1,2360 | 1,2000 | 1,2000 | 1,2000 | 6.900 |
| 13. Sept. 2022 | 1,2500 | 1,2500 | 1,1900 | 1,2080 | 1,2080 | 37.500 |
| 12. Sept. 2022 | 1,1500 | 1,2460 | 1,1500 | 1,2300 | 1,2300 | 16.900 |
| 09. Sept. 2022 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 22.600 |
| 08. Sept. 2022 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 17.000 |
| 07. Sept. 2022 | 1,1870 | 1,2000 | 1,1500 | 1,1950 | 1,1950 | 40.100 |
| 06. Sept. 2022 | 1,2000 | 1,2000 | 1,1880 | 1,2000 | 1,2000 | 41.600 |
| 02. Sept. 2022 | 1,2380 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 8.500 |
| 01. Sept. 2022 | 1,2300 | 1,2400 | 1,1920 | 1,2100 | 1,2100 | 47.300 |
| 31. Aug. 2022 | 1,2000 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 7.400 |
| 30. Aug. 2022 | 1,2340 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 32.400 |
| 29. Aug. 2022 | 1,2600 | 1,2990 | 1,2300 | 1,2300 | 1,2300 | 26.900 |
| 26. Aug. 2022 | 1,3330 | 1,3330 | 1,2400 | 1,2700 | 1,2700 | 98.100 |
| 25. Aug. 2022 | 1,2810 | 1,3180 | 1,2800 | 1,3100 | 1,3100 | 66.100 |
| 24. Aug. 2022 | 1,3120 | 1,3300 | 1,2950 | 1,2950 | 1,2950 | 6.700 |
| 23. Aug. 2022 | 1,2500 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 15.400 |
| 22. Aug. 2022 | 1,2600 | 1,2600 | 1,2150 | 1,2200 | 1,2200 | 25.600 |
| 19. Aug. 2022 | 1,3200 | 1,3200 | 1,2640 | 1,2800 | 1,2800 | 16.700 |
| 18. Aug. 2022 | 1,3100 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 58.100 |
| 17. Aug. 2022 | 1,3120 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 54.100 |
| 16. Aug. 2022 | 1,3070 | 1,3490 | 1,2900 | 1,3300 | 1,3300 | 34.000 |
| 15. Aug. 2022 | 1,4000 | 1,4000 | 1,3200 | 1,3400 | 1,3400 | 11.700 |
| 12. Aug. 2022 | 1,3200 | 1,3560 | 1,3200 | 1,3480 | 1,3480 | 12.900 |
| 11. Aug. 2022 | 1,3400 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 24.500 |
| 10. Aug. 2022 | 1,3480 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 12.400 |
| 09. Aug. 2022 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 10.200 |
| 08. Aug. 2022 | 1,2760 | 1,3320 | 1,2760 | 1,2900 | 1,2900 | 30.500 |
| 05. Aug. 2022 | 1,2200 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 4.000 |
| 04. Aug. 2022 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 13.000 |
| 03. Aug. 2022 | 1,2800 | 1,3590 | 1,2100 | 1,2200 | 1,2200 | 34.400 |
| 02. Aug. 2022 | 1,1330 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 21.800 |
| 01. Aug. 2022 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 3.100 |
| 29. Juli 2022 | 1,1100 | 1,1400 | 1,1100 | 1,1350 | 1,1350 | 32.200 |
| 28. Juli 2022 | 1,2000 | 1,2000 | 1,1000 | 1,1150 | 1,1150 | 7.500 |
| 27. Juli 2022 | 1,1160 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 34.200 |
| 26. Juli 2022 | 1,1460 | 1,1460 | 1,1300 | 1,1340 | 1,1340 | 14.300 |
| 25. Juli 2022 | 1,1300 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 16.000 |
| 22. Juli 2022 | 1,2100 | 1,2100 | 1,1100 | 1,1100 | 1,1100 | 25.300 |
| 21. Juli 2022 | 1,1900 | 1,2400 | 1,1540 | 1,1600 | 1,1600 | 24.200 |
| 20. Juli 2022 | 1,2300 | 1,2500 | 1,2100 | 1,2120 | 1,2120 | 38.200 |
| 19. Juli 2022 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 58.200 |
| 18. Juli 2022 | 1,2750 | 1,2750 | 1,1500 | 1,1510 | 1,1510 | 15.100 |
| 15. Juli 2022 | 1,3010 | 1,3010 | 1,2000 | 1,2100 | 1,2100 | 20.400 |
| 14. Juli 2022 | 1,2100 | 1,2800 | 1,1800 | 1,2200 | 1,2200 | 21.300 |
| 13. Juli 2022 | 1,3300 | 1,3300 | 1,2880 | 1,2900 | 1,2900 | 16.000 |
| 12. Juli 2022 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 15.800 |
| 11. Juli 2022 | 1,3900 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 24.000 |
| 08. Juli 2022 | 1,2300 | 1,3600 | 1,2220 | 1,3470 | 1,3470 | 19.400 |
| 07. Juli 2022 | 1,1400 | 1,2420 | 1,1400 | 1,1900 | 1,1900 | 33.200 |
| 06. Juli 2022 | 1,3000 | 1,3000 | 1,1600 | 1,1900 | 1,1900 | 16.000 |
| 05. Juli 2022 | 1,1500 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 24.700 |
| 01. Juli 2022 | 1,1500 | 1,1700 | 1,0100 | 1,1550 | 1,1550 | 67.700 |
| 30. Juni 2022 | 1,1420 | 1,1420 | 1,1250 | 1,1400 | 1,1400 | 12.200 |
| 29. Juni 2022 | 1,1680 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 26.000 |
| 28. Juni 2022 | 1,2400 | 1,2400 | 1,1540 | 1,1540 | 1,1540 | 21.100 |
| 27. Juni 2022 | 1,3000 | 1,3000 | 1,2030 | 1,2030 | 1,2030 | 23.500 |
| 24. Juni 2022 | 1,1400 | 1,2700 | 1,1400 | 1,2400 | 1,2400 | 175.300 |
| 23. Juni 2022 | 1,3000 | 1,3000 | 1,0900 | 1,1100 | 1,1100 | 72.000 |
| 22. Juni 2022 | 1,3010 | 1,3200 | 1,2000 | 1,2390 | 1,2390 | 128.900 |
| 21. Juni 2022 | 1,3360 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 22.400 |
| 17. Juni 2022 | 1,3420 | 1,3420 | 1,3100 | 1,3300 | 1,3300 | 21.500 |
| 16. Juni 2022 | 1,4230 | 1,4230 | 1,3200 | 1,3590 | 1,3590 | 23.500 |
| 15. Juni 2022 | 1,3800 | 1,4480 | 1,3800 | 1,4300 | 1,4300 | 26.700 |
| 14. Juni 2022 | 1,3980 | 1,4400 | 1,3800 | 1,4020 | 1,4020 | 65.500 |
| 13. Juni 2022 | 1,4950 | 1,5100 | 1,3600 | 1,3900 | 1,3900 | 132.900 |
| 10. Juni 2022 | 1,5500 | 1,5500 | 1,5100 | 1,5190 | 1,5190 | 40.400 |
| 09. Juni 2022 | 1,6080 | 1,6080 | 1,5500 | 1,5550 | 1,5550 | 18.500 |
| 08. Juni 2022 | 1,5500 | 1,6160 | 1,5500 | 1,6100 | 1,6100 | 23.400 |
| 07. Juni 2022 | 1,6050 | 1,6050 | 1,5980 | 1,6000 | 1,6000 | 10.000 |
| 06. Juni 2022 | 1,5940 | 1,6050 | 1,5880 | 1,5980 | 1,5980 | 27.000 |
| 03. Juni 2022 | 1,6010 | 1,6190 | 1,5800 | 1,5800 | 1,5800 | 26.800 |
| 02. Juni 2022 | 1,5800 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 42.200 |
| 01. Juni 2022 | 1,6200 | 1,6200 | 1,5710 | 1,5920 | 1,5920 | 48.600 |
| 31. Mai 2022 | 1,6100 | 1,6300 | 1,5960 | 1,6300 | 1,6300 | 72.900 |
| 27. Mai 2022 | 1,5700 | 1,6200 | 1,5700 | 1,5960 | 1,5960 | 39.500 |
| 26. Mai 2022 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5950 | 84.000 |
| 25. Mai 2022 | 1,5780 | 1,6000 | 1,5620 | 1,6000 | 1,6000 | 111.200 |
| 24. Mai 2022 | 1,6800 | 1,6800 | 1,5760 | 1,5900 | 1,5900 | 24.400 |
| 23. Mai 2022 | 1,5500 | 1,6250 | 1,5500 | 1,6250 | 1,6250 | 7.000 |
| 20. Mai 2022 | 1,6000 | 1,6000 | 1,5590 | 1,5900 | 1,5900 | 53.300 |
| 19. Mai 2022 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 74.400 |
| 18. Mai 2022 | 1,6680 | 1,6680 | 1,5800 | 1,5800 | 1,5800 | 14.300 |
| 17. Mai 2022 | 1,7000 | 1,7000 | 1,6310 | 1,6500 | 1,6500 | 29.000 |
| 16. Mai 2022 | 1,6200 | 1,6200 | 1,5700 | 1,5820 | 1,5820 | 14.600 |
| 13. Mai 2022 | 1,5800 | 1,6590 | 1,5800 | 1,5900 | 1,5900 | 27.700 |
| 12. Mai 2022 | 1,6200 | 1,6200 | 1,5410 | 1,5840 | 1,5840 | 42.500 |
| 11. Mai 2022 | 1,6890 | 1,7100 | 1,5930 | 1,6040 | 1,6040 | 21.400 |
| 10. Mai 2022 | 1,6500 | 1,7100 | 1,6020 | 1,6400 | 1,6400 | 141.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
