Deutsche Märkte schließen in 7 Stunden 9 Minuten

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.705,75+69,03 (+2,62%)
Börsenschluss: 03:53PM EDT
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Apr. 20242.715,002.715,002.575,552.705,752.705,75400
16. Apr. 20242.576,002.668,812.576,002.636,722.636,72400
15. Apr. 20242.700,002.700,002.600,222.615,612.615,61300
12. Apr. 20242.700,002.711,252.597,682.603,712.603,71700
11. Apr. 20242.655,002.714,772.638,002.710,442.710,44200
10. Apr. 20242.663,992.682,972.655,002.657,002.657,001.000
09. Apr. 20242.694,122.699,552.625,362.699,552.699,55700
08. Apr. 20242.690,502.701,372.651,442.694,662.694,66300
05. Apr. 20242.647,002.706,712.630,002.675,612.675,61400
04. Apr. 20242.640,002.717,752.609,692.620,002.620,00400
03. Apr. 20242.654,022.694,802.640,732.641,672.641,67300
02. Apr. 20242.700,002.731,502.631,112.658,542.658,54300
01. Apr. 20242.744,002.744,502.700,002.700,682.700,68400
28. März 20242.742,752.778,052.734,502.734,502.734,50300
27. März 20242.749,302.788,122.742,732.743,702.743,701.600
27. März 20241 Dividende
26. März 20242.753,792.807,472.753,792.758,002.757,00300
25. März 20242.829,002.829,002.750,002.760,002.759,002.600
22. März 20242.830,002.830,002.759,352.761,542.760,54200
21. März 20242.790,002.850,002.787,452.820,162.819,14900
20. März 20242.797,002.797,002.744,372.792,002.790,99500
19. März 20242.701,682.797,002.701,682.749,142.748,14400
18. März 20242.776,672.779,382.708,002.722,802.721,81800
15. März 20242.835,002.835,002.757,692.775,712.774,70300
14. März 20242.810,192.810,192.750,132.767,122.766,12200
13. März 20242.780,002.812,672.777,002.798,222.797,21500
12. März 20242.844,882.844,882.785,072.803,712.802,69500
11. März 20242.812,462.822,092.780,002.817,612.816,59600
08. März 20242.750,002.866,832.750,002.814,132.813,11600
07. März 20242.700,002.874,682.700,002.866,272.865,23700
06. März 20242.744,512.775,002.702,522.720,002.719,011.100
05. März 20242.773,362.797,672.718,682.724,492.723,501.100
04. März 20242.841,982.841,982.792,342.792,342.791,33800
01. März 20242.777,002.842,552.777,002.825,352.824,33500
29. Feb. 20242.781,802.798,012.775,002.781,482.780,474.700
28. Feb. 20242.771,892.790,002.750,002.774,662.773,65300
27. Feb. 20242.798,002.798,002.756,002.782,932.781,92800
26. Feb. 20242.774,912.797,502.755,142.781,302.780,29900
23. Feb. 20242.767,002.777,002.734,882.766,572.765,57300
22. Feb. 20242.725,242.767,002.725,242.757,042.756,04600
21. Feb. 20242.751,502.767,002.686,432.732,012.731,02800
20. Feb. 20242.666,312.772,692.652,242.755,662.754,661.600
16. Feb. 20242.739,462.796,332.735,002.750,002.749,00300
15. Feb. 20242.777,002.777,002.710,002.741,122.740,13200
14. Feb. 20242.656,002.757,502.652,122.735,232.734,24300
13. Feb. 20242.733,002.733,002.630,002.652,422.651,46900
12. Feb. 20242.735,002.788,242.705,002.721,862.720,87600
09. Feb. 20242.759,552.787,392.735,002.770,952.769,95500
08. Feb. 20242.800,002.800,002.710,002.735,002.734,011.700
07. Feb. 20242.819,952.819,952.699,002.730,622.729,63400
06. Feb. 20242.692,002.750,002.675,002.699,292.698,311.000
05. Feb. 20242.786,512.799,532.645,002.709,862.708,881.200
02. Feb. 20242.800,002.821,282.770,742.805,622.804,60700
01. Feb. 20242.804,102.827,352.720,892.792,042.791,03500
31. Jan. 20242.832,132.866,072.769,812.778,972.777,96600
30. Jan. 20242.906,482.908,002.785,302.830,002.828,97400
29. Jan. 20242.942,442.942,442.730,682.796,472.795,46700
26. Jan. 20242.722,002.752,172.718,002.750,912.749,91500
25. Jan. 20242.694,032.749,952.678,082.702,042.701,061.100
24. Jan. 20242.700,002.749,002.700,002.737,842.736,85600
23. Jan. 20242.692,992.722,562.668,642.717,002.716,011.000
22. Jan. 20242.830,002.830,002.680,002.697,662.696,68600
19. Jan. 20242.687,002.724,252.667,002.723,932.722,94500
18. Jan. 20242.616,452.683,632.616,452.673,232.672,261.100
17. Jan. 20242.800,782.800,782.606,432.632,232.631,28500
16. Jan. 20242.638,932.700,002.638,932.677,502.676,53600
12. Jan. 20242.888,172.888,172.620,842.675,002.674,03600
11. Jan. 20242.599,492.618,772.566,002.606,842.605,90800
10. Jan. 20242.581,982.616,742.550,002.607,512.606,56400
09. Jan. 20242.590,002.676,222.520,182.585,002.584,06800
08. Jan. 20242.500,162.589,722.500,162.569,512.568,58700
05. Jan. 20242.499,002.529,972.486,162.511,682.510,77500
04. Jan. 20242.500,002.500,002.475,002.498,002.497,09300
03. Jan. 20242.426,002.489,012.417,972.475,882.474,98600
02. Jan. 20242.495,702.495,702.405,002.426,392.425,51600
29. Dez. 20232.516,762.530,002.459,002.484,652.483,75600
28. Dez. 20232.600,002.600,002.472,182.483,002.482,10300
27. Dez. 20232.600,002.600,002.475,192.496,692.495,781.200
26. Dez. 20232.464,992.490,812.460,002.475,502.474,60200
22. Dez. 20232.437,002.463,152.435,002.447,852.446,96800
21. Dez. 20232.412,262.438,952.395,992.435,722.434,841.400
20. Dez. 20232.366,632.430,002.365,002.395,832.394,96300
19. Dez. 20232.500,522.500,522.371,052.371,052.370,19600
19. Dez. 20231 Dividende
18. Dez. 20232.490,002.490,002.423,002.432,872.430,99900
15. Dez. 20232.474,922.507,192.474,922.480,002.478,08600
14. Dez. 20232.500,002.500,002.432,182.475,052.473,141.600
13. Dez. 20232.448,092.452,952.400,032.452,592.450,69300
12. Dez. 20232.450,002.461,032.400,002.418,642.416,77800
11. Dez. 20232.500,002.500,002.420,002.450,002.448,10400
08. Dez. 20232.449,002.449,002.401,982.436,852.434,97500
07. Dez. 20232.418,522.463,152.384,882.414,122.412,25400
06. Dez. 20232.437,162.480,012.390,242.390,242.388,39500
05. Dez. 20232.370,002.442,422.367,902.408,052.406,191.100
04. Dez. 20232.478,272.499,992.360,442.392,032.390,181.100
01. Dez. 20232.395,002.395,002.329,002.373,072.371,23400
30. Nov. 20232.369,142.385,242.350,002.350,002.348,18100
29. Nov. 20232.325,782.384,272.325,782.369,142.367,31600
28. Nov. 20232.368,802.380,822.338,102.359,542.357,72200
27. Nov. 20232.310,562.378,062.310,562.358,942.357,12400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...