Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.364,04 -79,52 (-0,43%) Euro Stoxx 50
4.772,38 -6,28 (-0,13%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.533,60 +0,90 (+0,04%) EUR/USD
1,1035 -0,0005 (-0,04%) Bitcoin EUR
51.877,24 +1.789,46 (+3,57%)
Condor Energies Inc. (CNPRF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
10. Sept. 2023 - 10. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Sept. 2024 | 1,2150 | 1,2700 | 1,2150 | 1,2660 | 1,2660 | 2.300 |
| 06. Sept. 2024 | 1,2030 | 1,2030 | 1,1800 | 1,1800 | 1,1800 | 4.000 |
| 05. Sept. 2024 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1.500 |
| 04. Sept. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 300 |
| 03. Sept. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 30. Aug. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 400 |
| 29. Aug. 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
| 28. Aug. 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
| 27. Aug. 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1.900 |
| 26. Aug. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 700 |
| 23. Aug. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.600 |
| 22. Aug. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 4.300 |
| 21. Aug. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 300 |
| 20. Aug. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.300 |
| 19. Aug. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.300 |
| 16. Aug. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.300 |
| 15. Aug. 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 4.400 |
| 14. Aug. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 13.300 |
| 13. Aug. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 500 |
| 12. Aug. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 09. Aug. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 400 |
| 08. Aug. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 300 |
| 07. Aug. 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 5.800 |
| 06. Aug. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 500 |
| 05. Aug. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 02. Aug. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 600 |
| 01. Aug. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 31. Juli 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 500 |
| 30. Juli 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 29. Juli 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 2.000 |
| 26. Juli 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 25. Juli 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 24. Juli 2024 | 1,3900 | 1,3900 | 1,3080 | 1,3080 | 1,3080 | 300 |
| 23. Juli 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 22. Juli 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. Juli 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.800 |
| 18. Juli 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 6.200 |
| 17. Juli 2024 | 1,2310 | 1,2310 | 1,1940 | 1,1940 | 1,1940 | 12.400 |
| 16. Juli 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 15. Juli 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 1.000 |
| 12. Juli 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.000 |
| 11. Juli 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 10. Juli 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 09. Juli 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 2.800 |
| 08. Juli 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.100 |
| 05. Juli 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5.500 |
| 03. Juli 2024 | 1,1000 | 1,1110 | 1,1000 | 1,1110 | 1,1110 | 2.300 |
| 02. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 01. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 28. Juni 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.200 |
| 27. Juni 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.200 |
| 26. Juni 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.800 |
| 25. Juni 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 24. Juni 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 21. Juni 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 6.300 |
| 20. Juni 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 8.100 |
| 18. Juni 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.800 |
| 17. Juni 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3.100 |
| 14. Juni 2024 | 1,2580 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 20.400 |
| 13. Juni 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 1.900 |
| 12. Juni 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 800 |
| 11. Juni 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 2.700 |
| 10. Juni 2024 | 1,4500 | 1,4500 | 1,3680 | 1,3680 | 1,3680 | 2.600 |
| 07. Juni 2024 | 1,3200 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 11.900 |
| 06. Juni 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
| 05. Juni 2024 | 1,3000 | 1,3620 | 1,2900 | 1,3620 | 1,3620 | 23.400 |
| 04. Juni 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 20.400 |
| 03. Juni 2024 | 1,2850 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 33.700 |
| 31. Mai 2024 | 1,4500 | 1,4500 | 1,2060 | 1,2800 | 1,2800 | 71.000 |
| 30. Mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 100 |
| 29. Mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 800 |
| 28. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 81.400 |
| 23. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 7.800 |
| 22. Mai 2024 | 1,4000 | 1,4500 | 1,2000 | 1,3500 | 1,3500 | 13.500 |
| 21. Mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.000 |
| 20. Mai 2024 | 1,3900 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 1.600 |
| 17. Mai 2024 | 1,3990 | 1,4000 | 1,2000 | 1,4000 | 1,4000 | 18.800 |
| 16. Mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 28.000 |
| 15. Mai 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 16.800 |
| 14. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 17.300 |
| 13. Mai 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 25.000 |
| 10. Mai 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 12.100 |
| 09. Mai 2024 | 1,2000 | 1,3270 | 1,2000 | 1,3270 | 1,3270 | 3.300 |
| 08. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 500 |
| 03. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 01. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 30. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.000 |
| 26. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
| 25. Apr. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 135.500 |
| 24. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23. Apr. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 2.700 |
| 22. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 6.000 |
| 19. Apr. 2024 | 1,5100 | 1,6500 | 1,4500 | 1,4500 | 1,4500 | 6.300 |
| 18. Apr. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1.000 |
| 17. Apr. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
