Deutsche Märkte öffnen in 4 Stunden 59 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.570,91 +775,45 (+1,32%) CMC Crypto 200
1.334,69 +57,71 (+4,52%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Callinex Mines Inc. (CNX.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:44PM EDT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3500 | 1,3500 | 15.833 |
| 02. Mai 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 7.400 |
| 01. Mai 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 14.500 |
| 30. Apr. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 20.200 |
| 29. Apr. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 16.800 |
| 26. Apr. 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 9.900 |
| 25. Apr. 2024 | 1,3700 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 13.600 |
| 24. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 300 |
| 23. Apr. 2024 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 2.800 |
| 22. Apr. 2024 | 1,4400 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 23.200 |
| 19. Apr. 2024 | 1,4200 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 11.100 |
| 18. Apr. 2024 | 1,4400 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 6.500 |
| 17. Apr. 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 7.800 |
| 16. Apr. 2024 | 1,4500 | 1,4800 | 1,3900 | 1,4600 | 1,4600 | 21.100 |
| 15. Apr. 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 11.300 |
| 12. Apr. 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 38.600 |
| 11. Apr. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 21.500 |
| 10. Apr. 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 22.600 |
| 09. Apr. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 32.000 |
| 08. Apr. 2024 | 1,2700 | 1,3100 | 1,2300 | 1,3000 | 1,3000 | 29.200 |
| 05. Apr. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 1.400 |
| 04. Apr. 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 12.800 |
| 03. Apr. 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 30.400 |
| 02. Apr. 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 9.900 |
| 01. Apr. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 10.900 |
| 28. März 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 11.100 |
| 27. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 2.400 |
| 26. März 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 11.300 |
| 25. März 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 5.600 |
| 22. März 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 1.400 |
| 21. März 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 6.700 |
| 20. März 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 11.800 |
| 19. März 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | 8.800 |
| 18. März 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 16.200 |
| 15. März 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 5.200 |
| 14. März 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 43.500 |
| 13. März 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 15.500 |
| 12. März 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 8.000 |
| 11. März 2024 | 1,3400 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 14.000 |
| 08. März 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 11.800 |
| 07. März 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 28.400 |
| 06. März 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3100 | 1,3100 | 27.300 |
| 05. März 2024 | 1,2800 | 1,3150 | 1,2000 | 1,2000 | 1,2000 | 40.600 |
| 04. März 2024 | 1,2800 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 32.500 |
| 01. März 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 16.100 |
| 29. Feb. 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 23.200 |
| 28. Feb. 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 17.100 |
| 27. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 15.600 |
| 26. Feb. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 3.000 |
| 23. Feb. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 16.200 |
| 22. Feb. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 14.200 |
| 21. Feb. 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 20.000 |
| 20. Feb. 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 7.300 |
| 16. Feb. 2024 | 1,3400 | 1,4200 | 1,3300 | 1,4100 | 1,4100 | 22.300 |
| 15. Feb. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 2.300 |
| 14. Feb. 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 4.300 |
| 13. Feb. 2024 | 1,3600 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 2.800 |
| 12. Feb. 2024 | 1,3400 | 1,4700 | 1,3400 | 1,4100 | 1,4100 | 30.700 |
| 09. Feb. 2024 | 1,4200 | 1,4200 | 1,3200 | 1,3400 | 1,3400 | 20.100 |
| 08. Feb. 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 6.600 |
| 07. Feb. 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 7.600 |
| 06. Feb. 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 3.800 |
| 05. Feb. 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 6.300 |
| 02. Feb. 2024 | 1,4800 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 3.500 |
| 01. Feb. 2024 | 1,5000 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 2.000 |
| 31. Jan. 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 16.200 |
| 30. Jan. 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 8.900 |
| 29. Jan. 2024 | 1,6600 | 1,6600 | 1,5600 | 1,5700 | 1,5700 | 5.700 |
| 26. Jan. 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | 1.200 |
| 25. Jan. 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 9.000 |
| 24. Jan. 2024 | 1,6900 | 1,6900 | 1,5200 | 1,5200 | 1,5200 | 7.100 |
| 23. Jan. 2024 | 1,6600 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 4.100 |
| 22. Jan. 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 15.800 |
| 19. Jan. 2024 | 1,5650 | 1,7200 | 1,5650 | 1,6500 | 1,6500 | 25.700 |
| 18. Jan. 2024 | 1,5200 | 1,6000 | 1,4500 | 1,5300 | 1,5300 | 18.500 |
| 17. Jan. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 4.900 |
| 16. Jan. 2024 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 8.800 |
| 15. Jan. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 4.900 |
| 12. Jan. 2024 | 1,5100 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 15.700 |
| 11. Jan. 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 4.500 |
| 10. Jan. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | 22.900 |
| 09. Jan. 2024 | 1,6500 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 31.500 |
| 08. Jan. 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 28.400 |
| 05. Jan. 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 2.800 |
| 04. Jan. 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 10.000 |
| 03. Jan. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 02. Jan. 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 31.700 |
| 29. Dez. 2023 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 7.100 |
| 28. Dez. 2023 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 6.300 |
| 27. Dez. 2023 | 1,8000 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | 11.500 |
| 22. Dez. 2023 | 1,7900 | 1,7900 | 1,7500 | 1,7500 | 1,7500 | 13.400 |
| 21. Dez. 2023 | 1,7800 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 9.100 |
| 20. Dez. 2023 | 1,8000 | 1,8200 | 1,7800 | 1,7800 | 1,7800 | 11.400 |
| 19. Dez. 2023 | 1,7700 | 1,8400 | 1,7700 | 1,8200 | 1,8200 | 7.600 |
| 18. Dez. 2023 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 18.500 |
| 15. Dez. 2023 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 6.200 |
| 14. Dez. 2023 | 1,9000 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 5.600 |
| 13. Dez. 2023 | 1,9000 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 7.000 |
| 12. Dez. 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | 13.600 |
| 11. Dez. 2023 | 1,9800 | 1,9800 | 1,9600 | 1,9600 | 1,9600 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
