Deutsche Märkte geschlossen

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,8700+0,2500 (+9,54%)
Börsenschluss: 03:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20232,65002,88002,65002,87002,87001.251.500
02. Feb. 20232,79002,80002,60002,62002,6200859.200
01. Feb. 20232,62002,80002,51002,77002,77001.368.100
31. Jan. 20232,44002,66002,40002,60002,60001.385.500
30. Jan. 20232,33002,39002,30002,34002,3400420.600
27. Jan. 20232,35002,35002,27002,30002,3000266.000
26. Jan. 20232,33002,37002,31002,35002,3500177.900
25. Jan. 20232,39002,40002,32002,32002,3200487.100
24. Jan. 20232,32002,42002,28002,40002,4000641.300
23. Jan. 20232,38002,40002,31002,32002,3200545.800
20. Jan. 20232,20002,35002,20002,34002,3400395.500
19. Jan. 20232,20002,28002,19002,20002,2000309.600
18. Jan. 20232,29002,37002,23002,24002,2400610.300
17. Jan. 20232,43002,43002,24002,27002,2700879.400
16. Jan. 20232,46002,46002,39002,43002,4300253.900
13. Jan. 20232,37002,48002,36002,40002,4000926.300
12. Jan. 20232,28002,38002,27002,34002,3400660.300
11. Jan. 20232,10002,25002,09002,22002,2200664.900
10. Jan. 20232,12002,12002,05002,08002,0800305.100
09. Jan. 20232,12002,22002,09002,10002,1000498.200
06. Jan. 20232,08002,12002,07002,07002,0700336.200
05. Jan. 20232,10002,11002,05002,06002,0600127.300
04. Jan. 20232,13002,15002,03002,09002,0900393.600
03. Jan. 20232,09002,15002,08002,11002,1100466.700
30. Dez. 20222,05002,07002,02002,07002,0700161.800
29. Dez. 20222,05002,09002,05002,07002,0700323.600
28. Dez. 20222,08002,12002,05002,05002,0500158.800
23. Dez. 20222,12002,12002,04002,11002,1100290.900
22. Dez. 20222,07002,13002,03002,12002,1200308.500
21. Dez. 20222,07002,11001,99002,07002,0700395.100
20. Dez. 20222,03002,07001,96002,07002,0700874.400
19. Dez. 20222,13002,15002,01002,04002,0400372.400
16. Dez. 20222,18002,23002,10002,12002,1200451.600
15. Dez. 20222,28002,28002,16002,20002,2000497.000
14. Dez. 20222,08002,36002,05002,31002,3100866.000
13. Dez. 20222,09002,09002,03002,08002,0800413.500
12. Dez. 20222,04002,06002,01002,02002,0200220.400
09. Dez. 20222,05002,06001,99002,05002,0500236.900
08. Dez. 20222,09002,10002,01002,05002,0500330.800
07. Dez. 20222,05002,06001,99002,03002,0300185.200
06. Dez. 20222,03002,08001,97002,07002,0700389.800
05. Dez. 20222,11002,11001,96002,01002,0100654.000
02. Dez. 20222,17002,20002,11002,11002,1100333.200
01. Dez. 20222,18002,25002,17002,18002,1800420.900
30. Nov. 20222,19002,20002,16002,17002,1700190.500
29. Nov. 20222,20002,20002,15002,19002,1900203.900
28. Nov. 20222,17002,20002,13002,19002,1900282.300
25. Nov. 20222,19002,25002,16002,17002,1700322.100
24. Nov. 20222,23002,25002,19002,21002,2100212.100
23. Nov. 20222,16002,23002,16002,21002,2100334.100
22. Nov. 20222,16002,27002,16002,16002,1600356.400
21. Nov. 20222,33002,33002,15002,18002,1800511.800
18. Nov. 20222,17002,32002,17002,24002,2400287.500
17. Nov. 20222,15002,25002,14002,22002,2200434.600
16. Nov. 20222,26002,26002,14002,18002,1800518.100
15. Nov. 20222,31002,34002,24002,25002,2500812.200
14. Nov. 20222,35002,38002,27002,32002,3200807.600
11. Nov. 20222,36002,36002,25002,31002,3100520.700
10. Nov. 20222,35002,43002,27002,32002,3200541.100
09. Nov. 20222,47002,53002,23002,29002,29001.371.200
08. Nov. 20222,35002,47002,27002,47002,47001.657.200
07. Nov. 20222,22002,35002,22002,29002,2900979.700
04. Nov. 20222,16002,20002,10002,19002,1900649.400
03. Nov. 20222,10002,19002,03002,06002,0600773.000
02. Nov. 20222,35002,39002,01002,09002,09002.478.700
01. Nov. 20221,98002,04001,95002,01002,01001.001.200
31. Okt. 20221,88001,95001,86001,95001,9500373.800
28. Okt. 20221,90001,97001,83001,88001,8800920.600
27. Okt. 20221,84001,96001,83001,89001,8900722.000
26. Okt. 20221,79001,89001,79001,83001,8300570.600
25. Okt. 20221,70001,81001,68001,79001,7900708.200
24. Okt. 20221,73001,73001,66001,70001,7000183.700
21. Okt. 20221,69001,74001,68001,70001,7000199.600
20. Okt. 20221,67001,72001,65001,69001,6900295.400
19. Okt. 20221,68001,70001,64001,70001,7000166.200
18. Okt. 20221,63001,67001,63001,66001,6600206.800
17. Okt. 20221,70001,73001,63001,64001,6400207.700
14. Okt. 20221,72001,73001,65001,69001,6900213.200
13. Okt. 20221,67001,75001,67001,74001,7400420.700
12. Okt. 20221,68001,75001,65001,72001,7200601.200
11. Okt. 20221,67001,72001,62001,64001,6400283.700
07. Okt. 20221,75001,76001,69001,73001,7300199.800
06. Okt. 20221,71001,78001,69001,78001,7800149.900
05. Okt. 20221,68001,74001,65001,74001,7400126.800
04. Okt. 20221,73001,79001,70001,71001,7100234.300
03. Okt. 20221,63001,72001,63001,70001,7000221.900
30. Sept. 20221,63001,66001,57001,66001,6600223.600
29. Sept. 20221,74001,74001,60001,67001,6700235.600
28. Sept. 20221,64001,75001,61001,75001,7500245.700
27. Sept. 20221,60001,69001,57001,65001,6500333.600
26. Sept. 20221,61001,68001,46001,50001,5000402.100
23. Sept. 20221,68001,68001,53001,61001,6100581.500
22. Sept. 20221,66001,72001,65001,71001,7100398.300
21. Sept. 20221,82001,83001,63001,66001,6600734.100
20. Sept. 20221,85001,97001,83001,83001,8300944.800
19. Sept. 20221,78001,93001,78001,85001,8500583.300
16. Sept. 20221,86001,86001,77001,79001,7900151.700
15. Sept. 20221,87001,89001,80001,82001,8200168.400
14. Sept. 20221,78001,88001,78001,86001,8600329.400
13. Sept. 20221,80001,89001,76001,80001,8000422.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...