Deutsche Märkte geschlossen
DAX
15.459,75+204,42(+1,34%)Euro Stoxx 50
4.032,99+39,56(+0,99%)Dow Jones 30
34.200,67+164,68(+0,48%)
Copper Mountain Mining Corporation (CPPMF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,8165+0,0365 (+1,31%)
Börsenschluss: 3:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Apr. 2021 | 2,9600 | 2,9600 | 2,7700 | 2,8200 | 2,8200 | 184.700 |
| 15. Apr. 2021 | 2,7200 | 2,7900 | 2,6600 | 2,7800 | 2,7800 | 424.700 |
| 14. Apr. 2021 | 2,4000 | 2,7400 | 2,4000 | 2,5800 | 2,5800 | 205.900 |
| 13. Apr. 2021 | 2,4000 | 2,4900 | 2,4000 | 2,4600 | 2,4600 | 60.300 |
| 12. Apr. 2021 | 2,6200 | 2,6200 | 2,4300 | 2,4700 | 2,4700 | 142.500 |
| 09. Apr. 2021 | 2,7700 | 2,7800 | 2,5900 | 2,6300 | 2,6300 | 116.500 |
| 08. Apr. 2021 | 2,6000 | 2,6700 | 2,5500 | 2,6500 | 2,6500 | 100.600 |
| 07. Apr. 2021 | 2,5600 | 2,6000 | 2,5200 | 2,5200 | 2,5200 | 74.900 |
| 06. Apr. 2021 | 2,6400 | 2,7200 | 2,6100 | 2,6100 | 2,6100 | 170.500 |
| 05. Apr. 2021 | 2,4400 | 2,6800 | 2,4400 | 2,6300 | 2,6300 | 336.400 |
| 01. Apr. 2021 | 2,5000 | 2,6300 | 2,3500 | 2,4300 | 2,4300 | 125.700 |
| 31. März 2021 | 2,3700 | 2,4800 | 2,3600 | 2,4800 | 2,4800 | 57.700 |
| 30. März 2021 | 2,2500 | 2,3400 | 2,2300 | 2,3300 | 2,3300 | 107.200 |
| 29. März 2021 | 2,3700 | 2,4800 | 2,2700 | 2,2900 | 2,2900 | 82.200 |
| 26. März 2021 | 2,3200 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 153.400 |
| 25. März 2021 | 2,3100 | 2,3100 | 2,1500 | 2,2800 | 2,2800 | 371.600 |
| 24. März 2021 | 2,4800 | 2,5100 | 2,3500 | 2,3500 | 2,3500 | 172.000 |
| 23. März 2021 | 2,6200 | 2,6200 | 2,3900 | 2,4100 | 2,4100 | 192.800 |
| 22. März 2021 | 2,6700 | 2,6700 | 2,5300 | 2,6200 | 2,6200 | 117.800 |
| 19. März 2021 | 2,4000 | 2,5300 | 2,3700 | 2,5300 | 2,5300 | 90.100 |
| 18. März 2021 | 2,5400 | 2,6600 | 2,4200 | 2,4200 | 2,4200 | 89.600 |
| 17. März 2021 | 2,4700 | 2,5700 | 2,4400 | 2,5400 | 2,5400 | 109.600 |
| 16. März 2021 | 2,5200 | 2,5300 | 2,4300 | 2,4800 | 2,4800 | 77.900 |
| 15. März 2021 | 2,6500 | 2,7800 | 2,5100 | 2,5200 | 2,5200 | 138.800 |
| 12. März 2021 | 2,7000 | 2,7000 | 2,5600 | 2,6600 | 2,6600 | 151.500 |
| 11. März 2021 | 2,4500 | 2,7000 | 2,4400 | 2,6900 | 2,6900 | 149.400 |
| 10. März 2021 | 2,4900 | 2,4900 | 2,3700 | 2,4000 | 2,4000 | 57.700 |
| 09. März 2021 | 2,4000 | 2,4400 | 2,3400 | 2,4300 | 2,4300 | 75.700 |
| 08. März 2021 | 2,3900 | 2,5000 | 2,2900 | 2,3900 | 2,3900 | 83.000 |
| 05. März 2021 | 2,4100 | 2,4100 | 2,1600 | 2,3600 | 2,3600 | 192.500 |
| 04. März 2021 | 2,4200 | 2,4500 | 2,1800 | 2,2800 | 2,2800 | 370.300 |
| 03. März 2021 | 2,4700 | 2,6100 | 2,4100 | 2,4200 | 2,4200 | 165.600 |
| 02. März 2021 | 2,4000 | 2,5600 | 2,3700 | 2,5300 | 2,5300 | 146.200 |
| 01. März 2021 | 2,7200 | 2,7200 | 2,4200 | 2,4200 | 2,4200 | 224.100 |
| 26. Feb. 2021 | 2,4500 | 2,5900 | 2,3700 | 2,4800 | 2,4800 | 222.400 |
| 25. Feb. 2021 | 3,0000 | 3,0000 | 2,5500 | 2,5700 | 2,5700 | 280.200 |
| 24. Feb. 2021 | 2,6000 | 2,8000 | 2,6000 | 2,8000 | 2,8000 | 256.400 |
| 23. Feb. 2021 | 2,6000 | 2,6000 | 2,2900 | 2,5900 | 2,5900 | 219.400 |
| 22. Feb. 2021 | 2,3800 | 2,5600 | 2,3500 | 2,5400 | 2,5400 | 416.600 |
| 19. Feb. 2021 | 2,2100 | 2,3500 | 2,0100 | 2,3500 | 2,3500 | 553.800 |
| 18. Feb. 2021 | 2,0700 | 2,1900 | 2,0000 | 2,0400 | 2,0400 | 136.100 |
| 17. Feb. 2021 | 2,0000 | 2,0800 | 1,9500 | 2,0000 | 2,0000 | 101.500 |
| 16. Feb. 2021 | 2,0000 | 2,0700 | 1,9200 | 1,9800 | 1,9800 | 133.000 |
| 12. Feb. 2021 | 1,8600 | 1,9200 | 1,7500 | 1,8600 | 1,8600 | 74.700 |
| 11. Feb. 2021 | 1,8300 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 62.700 |
| 10. Feb. 2021 | 1,9200 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 111.200 |
| 09. Feb. 2021 | 1,9900 | 1,9900 | 1,8300 | 1,8600 | 1,8600 | 75.600 |
| 08. Feb. 2021 | 1,8500 | 1,9300 | 1,8500 | 1,8700 | 1,8700 | 99.700 |
| 05. Feb. 2021 | 1,7800 | 1,8100 | 1,7200 | 1,8100 | 1,8100 | 79.000 |
| 04. Feb. 2021 | 1,7500 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 72.200 |
| 03. Feb. 2021 | 1,7100 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 42.500 |
| 02. Feb. 2021 | 1,8000 | 1,8000 | 1,6800 | 1,7000 | 1,7000 | 80.200 |
| 01. Feb. 2021 | 1,6900 | 1,8000 | 1,6900 | 1,7600 | 1,7600 | 77.800 |
| 29. Jan. 2021 | 1,9200 | 1,9200 | 1,6500 | 1,7000 | 1,7000 | 169.400 |
| 28. Jan. 2021 | 1,6300 | 1,8500 | 1,6300 | 1,8200 | 1,8200 | 121.000 |
| 27. Jan. 2021 | 1,7500 | 1,7700 | 1,5500 | 1,6400 | 1,6400 | 396.400 |
| 26. Jan. 2021 | 1,9300 | 1,9400 | 1,8000 | 1,8200 | 1,8200 | 137.400 |
| 25. Jan. 2021 | 2,0500 | 2,0800 | 1,9000 | 1,9400 | 1,9400 | 330.800 |
| 22. Jan. 2021 | 2,0100 | 2,0500 | 1,9400 | 2,0000 | 2,0000 | 55.500 |
| 21. Jan. 2021 | 1,9800 | 2,0700 | 1,9700 | 2,0700 | 2,0700 | 72.400 |
| 20. Jan. 2021 | 1,8800 | 1,9700 | 1,8700 | 1,9600 | 1,9600 | 92.400 |
| 19. Jan. 2021 | 1,7000 | 1,8100 | 1,7000 | 1,8100 | 1,8100 | 108.300 |
| 15. Jan. 2021 | 1,8700 | 1,9000 | 1,6900 | 1,7300 | 1,7300 | 137.500 |
| 14. Jan. 2021 | 1,8300 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 82.500 |
| 13. Jan. 2021 | 1,8300 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 131.300 |
| 12. Jan. 2021 | 1,7400 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 54.200 |
| 11. Jan. 2021 | 1,7300 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 131.700 |
| 08. Jan. 2021 | 1,9000 | 1,9200 | 1,7800 | 1,8500 | 1,8500 | 117.000 |
| 07. Jan. 2021 | 1,7300 | 1,9100 | 1,7200 | 1,9000 | 1,9000 | 211.200 |
| 06. Jan. 2021 | 1,6000 | 1,7300 | 1,5800 | 1,7300 | 1,7300 | 186.400 |
| 05. Jan. 2021 | 1,4800 | 1,6000 | 1,4800 | 1,5800 | 1,5800 | 87.000 |
| 04. Jan. 2021 | 1,4700 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 33.700 |
| 31. Dez. 2020 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 45.600 |
| 30. Dez. 2020 | 1,4500 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 53.000 |
| 29. Dez. 2020 | 1,4200 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 55.300 |
| 28. Dez. 2020 | 1,4500 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 69.600 |
| 24. Dez. 2020 | 1,4500 | 1,4500 | 1,3800 | 1,4300 | 1,4300 | 41.300 |
| 23. Dez. 2020 | 1,2900 | 1,4400 | 1,2900 | 1,4400 | 1,4400 | 92.700 |
| 22. Dez. 2020 | 1,4100 | 1,4100 | 1,3300 | 1,3300 | 1,3300 | 33.400 |
| 21. Dez. 2020 | 1,4100 | 1,4300 | 1,3200 | 1,3900 | 1,3900 | 68.500 |
| 18. Dez. 2020 | 1,3600 | 1,4100 | 1,2900 | 1,4100 | 1,4100 | 190.600 |
| 17. Dez. 2020 | 1,3200 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 231.800 |
| 16. Dez. 2020 | 1,2000 | 1,2900 | 1,2000 | 1,2800 | 1,2800 | 217.800 |
| 15. Dez. 2020 | 1,1700 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 74.400 |
| 14. Dez. 2020 | 1,2200 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 113.900 |
| 11. Dez. 2020 | 1,2800 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 50.600 |
| 10. Dez. 2020 | 1,2000 | 1,2700 | 1,1600 | 1,2700 | 1,2700 | 182.300 |
| 09. Dez. 2020 | 1,1900 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 91.600 |
| 08. Dez. 2020 | 1,2600 | 1,3200 | 1,1700 | 1,1900 | 1,1900 | 199.400 |
| 07. Dez. 2020 | 1,2900 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 113.700 |
| 04. Dez. 2020 | 1,2300 | 1,2900 | 1,2100 | 1,2800 | 1,2800 | 67.500 |
| 03. Dez. 2020 | 1,2800 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | 31.000 |
| 02. Dez. 2020 | 1,2700 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | 124.500 |
| 01. Dez. 2020 | 1,2800 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 124.800 |
| 30. Nov. 2020 | 1,1800 | 1,2800 | 1,1800 | 1,2300 | 1,2300 | 289.200 |
| 27. Nov. 2020 | 1,1200 | 1,1700 | 1,1200 | 1,1600 | 1,1600 | 304.000 |
| 25. Nov. 2020 | 1,0900 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 100.400 |
| 24. Nov. 2020 | 1,0100 | 1,0900 | 1,0100 | 1,0800 | 1,0800 | 214.000 |
| 23. Nov. 2020 | 1,0300 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 165.800 |
| 20. Nov. 2020 | 0,9500 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 226.900 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
