CPPMF - Copper Mountain Mining Corporation
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Juni 2023 | 1,7200 | 1,8100 | 1,7200 | 1,8000 | 1,8000 | 153.900 |
| 01. Juni 2023 | 1,6500 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 19.600 |
| 31. Mai 2023 | 1,6300 | 1,6300 | 1,5600 | 1,6200 | 1,6200 | 77.900 |
| 30. Mai 2023 | 1,6800 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 17.100 |
| 26. Mai 2023 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 19.100 |
| 25. Mai 2023 | 1,6500 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 127.600 |
| 24. Mai 2023 | 1,6900 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 217.800 |
| 23. Mai 2023 | 1,7700 | 1,7700 | 1,7000 | 1,7100 | 1,7100 | 64.200 |
| 22. Mai 2023 | 1,7400 | 1,8900 | 1,7200 | 1,8000 | 1,8000 | 10.000 |
| 19. Mai 2023 | 1,7900 | 1,7900 | 1,7800 | 1,7800 | 1,7800 | 1.600 |
| 18. Mai 2023 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 297.000 |
| 17. Mai 2023 | 1,8300 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 4.700 |
| 16. Mai 2023 | 1,8000 | 1,8200 | 1,8000 | 1,8100 | 1,8100 | 104.200 |
| 15. Mai 2023 | 1,7000 | 1,8700 | 1,7000 | 1,8600 | 1,8600 | 13.400 |
| 12. Mai 2023 | 1,7700 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 30.900 |
| 11. Mai 2023 | 1,8200 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 368.600 |
| 10. Mai 2023 | 1,9400 | 1,9600 | 1,8700 | 1,9000 | 1,9000 | 67.300 |
| 09. Mai 2023 | 1,9500 | 1,9800 | 1,8700 | 1,9600 | 1,9600 | 29.900 |
| 08. Mai 2023 | 1,8700 | 2,0200 | 1,8700 | 2,0000 | 2,0000 | 67.700 |
| 05. Mai 2023 | 1,8900 | 1,9800 | 1,8900 | 1,9800 | 1,9800 | 34.100 |
| 04. Mai 2023 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | 111.100 |
| 03. Mai 2023 | 1,8600 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | 11.400 |
| 02. Mai 2023 | 1,8900 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 11.600 |
| 01. Mai 2023 | 1,8500 | 2,0100 | 1,8500 | 1,9500 | 1,9500 | 10.500 |
| 28. Apr. 2023 | 1,8700 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 66.800 |
| 27. Apr. 2023 | 1,8800 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | 67.800 |
| 26. Apr. 2023 | 1,8700 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 6.900 |
| 25. Apr. 2023 | 1,9000 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 25.500 |
| 24. Apr. 2023 | 1,8800 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 38.800 |
| 21. Apr. 2023 | 1,9800 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 104.700 |
| 20. Apr. 2023 | 1,8800 | 2,0600 | 1,8800 | 2,0100 | 2,0100 | 91.800 |
| 19. Apr. 2023 | 2,0200 | 2,0200 | 1,9800 | 1,9800 | 1,9800 | 36.500 |
| 18. Apr. 2023 | 1,9800 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 106.900 |
| 17. Apr. 2023 | 1,9400 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | 122.500 |
| 14. Apr. 2023 | 2,0400 | 2,0400 | 1,9000 | 1,9400 | 1,9400 | 127.200 |
| 13. Apr. 2023 | 1,7600 | 2,0600 | 1,7600 | 2,0100 | 2,0100 | 3.068.000 |
| 12. Apr. 2023 | 1,6900 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 120.400 |
| 11. Apr. 2023 | 1,6200 | 1,6700 | 1,6200 | 1,6600 | 1,6600 | 51.000 |
| 10. Apr. 2023 | 1,5500 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | 23.100 |
| 06. Apr. 2023 | 1,6100 | 1,6400 | 1,5400 | 1,6100 | 1,6100 | 43.400 |
| 05. Apr. 2023 | 1,5600 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 10.400 |
| 04. Apr. 2023 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 50.000 |
| 03. Apr. 2023 | 1,6300 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 23.900 |
| 31. März 2023 | 1,5900 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 53.000 |
| 30. März 2023 | 1,5400 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 61.700 |
| 29. März 2023 | 1,5500 | 1,6200 | 1,5300 | 1,5300 | 1,5300 | 256.000 |
| 28. März 2023 | 1,5500 | 1,5900 | 1,5100 | 1,5400 | 1,5400 | 152.400 |
| 27. März 2023 | 1,2600 | 1,5200 | 1,2600 | 1,4800 | 1,4800 | 569.000 |
| 24. März 2023 | 1,2700 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | 28.600 |
| 23. März 2023 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 11.300 |
| 22. März 2023 | 1,3400 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 21.000 |
| 21. März 2023 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 27.300 |
| 20. März 2023 | 1,3300 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 15.600 |
| 17. März 2023 | 1,2900 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 11.200 |
| 16. März 2023 | 1,3000 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 49.900 |
| 15. März 2023 | 1,3500 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 316.600 |
| 14. März 2023 | 1,4500 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 78.100 |
| 13. März 2023 | 1,3100 | 1,4300 | 1,3100 | 1,4100 | 1,4100 | 79.100 |
| 10. März 2023 | 1,4300 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 98.600 |
| 09. März 2023 | 1,5300 | 1,5300 | 1,4400 | 1,4600 | 1,4600 | 151.600 |
| 08. März 2023 | 1,5400 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 44.500 |
| 07. März 2023 | 1,6500 | 1,6700 | 1,5300 | 1,5400 | 1,5400 | 121.600 |
| 06. März 2023 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 6.200 |
| 03. März 2023 | 1,6300 | 1,7300 | 1,6300 | 1,7000 | 1,7000 | 56.600 |
| 02. März 2023 | 1,7000 | 1,7500 | 1,6300 | 1,6600 | 1,6600 | 168.900 |
| 01. März 2023 | 1,7700 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 47.000 |
| 28. Feb. 2023 | 1,6500 | 1,7200 | 1,6500 | 1,7200 | 1,7200 | 15.500 |
| 27. Feb. 2023 | 1,5000 | 1,6800 | 1,5000 | 1,6800 | 1,6800 | 366.400 |
| 24. Feb. 2023 | 1,5000 | 1,5000 | 1,4100 | 1,4800 | 1,4800 | 254.000 |
| 23. Feb. 2023 | 1,5300 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 92.000 |
| 22. Feb. 2023 | 1,5900 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 14.800 |
| 21. Feb. 2023 | 1,5000 | 1,6400 | 1,5000 | 1,6000 | 1,6000 | 30.100 |
| 17. Feb. 2023 | 1,5900 | 1,5900 | 1,4900 | 1,5800 | 1,5800 | 187.000 |
| 16. Feb. 2023 | 1,5300 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | 120.600 |
| 15. Feb. 2023 | 1,5700 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 131.600 |
| 14. Feb. 2023 | 1,5900 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 65.200 |
| 13. Feb. 2023 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 93.000 |
| 10. Feb. 2023 | 1,5000 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 208.000 |
| 09. Feb. 2023 | 1,5000 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 71.000 |
| 08. Feb. 2023 | 1,5300 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 358.700 |
| 07. Feb. 2023 | 1,5300 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 151.800 |
| 06. Feb. 2023 | 1,4800 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 116.200 |
| 03. Feb. 2023 | 1,5800 | 1,6400 | 1,5700 | 1,5900 | 1,5900 | 114.500 |
| 02. Feb. 2023 | 1,6900 | 1,6900 | 1,5900 | 1,6000 | 1,6000 | 525.300 |
| 01. Feb. 2023 | 1,7000 | 1,7100 | 1,6100 | 1,6900 | 1,6900 | 221.600 |
| 31. Jan. 2023 | 1,6000 | 1,7100 | 1,6000 | 1,7000 | 1,7000 | 104.100 |
| 30. Jan. 2023 | 1,6900 | 1,7000 | 1,6400 | 1,6800 | 1,6800 | 81.300 |
| 27. Jan. 2023 | 1,6400 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 74.200 |
| 26. Jan. 2023 | 1,6700 | 1,6900 | 1,6400 | 1,6600 | 1,6600 | 54.100 |
| 25. Jan. 2023 | 1,6300 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | 44.500 |
| 24. Jan. 2023 | 1,6600 | 1,6700 | 1,6200 | 1,6600 | 1,6600 | 11.200 |
| 23. Jan. 2023 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 162.300 |
| 20. Jan. 2023 | 1,6800 | 1,7200 | 1,6500 | 1,7000 | 1,7000 | 46.000 |
| 19. Jan. 2023 | 1,6400 | 1,7100 | 1,6300 | 1,7000 | 1,7000 | 148.500 |
| 18. Jan. 2023 | 1,7000 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 146.900 |
| 17. Jan. 2023 | 1,6000 | 1,6800 | 1,6000 | 1,6300 | 1,6300 | 82.300 |
| 13. Jan. 2023 | 1,6500 | 1,7100 | 1,6500 | 1,7100 | 1,7100 | 44.600 |
| 12. Jan. 2023 | 1,8500 | 1,8500 | 1,6900 | 1,7200 | 1,7200 | 117.200 |
| 11. Jan. 2023 | 1,7300 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 62.800 |
| 10. Jan. 2023 | 1,5900 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 192.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
