Deutsche Märkte schließen in 8 Stunden

Critical Elements Lithium Corporation (CRE.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,0700-0,1100 (-9,32%)
Börsenschluss: 03:59PM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20231,18001,18000,96001,07001,07001.249.500
29. Nov. 20231,25001,26001,18001,18001,1800263.500
28. Nov. 20231,29001,29001,22001,23001,2300239.100
27. Nov. 20231,30001,31001,27001,29001,290055.400
24. Nov. 20231,33001,34001,30001,30001,300037.800
23. Nov. 20231,32001,34001,30001,32001,320021.200
22. Nov. 20231,32001,38001,30001,30001,3000284.500
21. Nov. 20231,30001,32001,28001,31001,3100126.000
20. Nov. 20231,36001,36001,28001,31001,3100200.800
17. Nov. 20231,26001,40001,25001,40001,4000292.300
16. Nov. 20231,28001,28001,24001,26001,2600178.800
15. Nov. 20231,29001,31001,28001,29001,290083.300
14. Nov. 20231,22001,29001,22001,27001,2700320.500
13. Nov. 20231,30001,30001,22001,22001,2200244.300
10. Nov. 20231,38001,38001,27001,32001,3200244.100
09. Nov. 20231,31001,37001,31001,36001,3600263.100
08. Nov. 20231,37001,40001,31001,33001,3300399.800
07. Nov. 20231,36001,38001,32001,36001,3600148.600
06. Nov. 20231,42001,42001,33001,36001,3600242.600
03. Nov. 20231,44001,45001,37001,43001,4300102.900
02. Nov. 20231,38001,44001,35001,41001,4100122.000
01. Nov. 20231,39001,39001,30001,37001,3700394.700
31. Okt. 20231,42001,44001,39001,39001,3900166.800
30. Okt. 20231,50001,50001,42001,42001,4200161.700
27. Okt. 20231,44001,52001,43001,52001,5200179.100
26. Okt. 20231,47001,49001,41001,43001,4300153.200
25. Okt. 20231,54001,55001,45001,53001,5300121.400
24. Okt. 20231,55001,56001,49001,56001,5600119.900
23. Okt. 20231,53001,56001,42001,56001,5600147.900
20. Okt. 20231,60001,61001,45001,51001,5100265.300
19. Okt. 20231,68001,68001,55001,58001,5800219.400
18. Okt. 20231,74001,75001,67001,68001,6800142.300
17. Okt. 20231,63001,79001,63001,79001,7900178.500
16. Okt. 20231,66001,68001,62001,67001,670042.200
13. Okt. 20231,64001,69001,59001,67001,6700169.600
12. Okt. 20231,65001,77001,61001,65001,6500127.400
11. Okt. 20231,63001,66001,60001,64001,6400109.500
10. Okt. 20231,62001,68001,60001,62001,6200355.000
06. Okt. 20231,59001,66001,55001,65001,65001.693.500
05. Okt. 20231,66001,70001,57001,62001,6200149.000
04. Okt. 20231,60001,70001,55001,68001,6800258.200
03. Okt. 20231,65001,65001,57001,59001,5900127.300
02. Okt. 20231,80001,80001,62001,68001,6800163.700
29. Sept. 20231,73001,79001,70001,78001,7800107.300
28. Sept. 20231,62001,79001,62001,71001,7100238.200
27. Sept. 20231,71001,71001,57001,61001,6100301.200
26. Sept. 20231,79001,80001,65001,71001,7100312.300
25. Sept. 20231,83001,83001,70001,82001,8200177.000
22. Sept. 20231,79001,87001,76001,77001,770091.900
21. Sept. 20231,83001,87001,77001,79001,7900223.700
20. Sept. 20231,98001,98001,85001,86001,8600197.600
19. Sept. 20232,04002,04001,91001,93001,9300378.100
18. Sept. 20231,91002,03001,88002,03002,0300609.000
15. Sept. 20231,87001,90001,80001,90001,9000192.600
14. Sept. 20231,80001,86001,76001,84001,8400236.900
13. Sept. 20231,68001,84001,67001,79001,7900586.000
12. Sept. 20231,63001,68001,61001,68001,6800278.500
11. Sept. 20231,63001,67001,61001,62001,6200174.900
08. Sept. 20231,60001,68001,59001,66001,6600218.900
07. Sept. 20231,62001,65001,56001,59001,5900174.300
06. Sept. 20231,67001,67001,58001,62001,6200131.300
05. Sept. 20231,54001,67001,53001,66001,6600486.100
01. Sept. 20231,49001,55001,49001,55001,550096.000
31. Aug. 20231,52001,53001,46001,49001,4900205.900
30. Aug. 20231,55001,55001,47001,50001,5000134.000
29. Aug. 20231,52001,53001,41001,53001,5300363.600
28. Aug. 20231,50001,50001,43001,45001,4500161.100
25. Aug. 20231,49001,49001,40001,48001,4800137.500
24. Aug. 20231,53001,53001,44001,44001,4400100.900
23. Aug. 20231,36001,58001,36001,56001,5600620.200
22. Aug. 20231,34001,42001,32001,38001,3800584.400
21. Aug. 20231,43001,44001,35001,35001,3500688.400
18. Aug. 20231,46001,55001,45001,47001,4700507.200
17. Aug. 20231,56001,56001,48001,48001,4800388.400
16. Aug. 20231,51001,57001,51001,54001,5400221.100
15. Aug. 20231,59001,59001,49001,54001,5400412.300
14. Aug. 20231,66001,66001,58001,59001,5900167.700
11. Aug. 20231,63001,67001,60001,65001,6500235.800
10. Aug. 20231,68001,68001,59001,64001,6400276.100
09. Aug. 20231,60001,69001,60001,67001,6700137.500
08. Aug. 20231,69001,70001,58001,58001,5800419.000
04. Aug. 20231,70001,73001,69001,70001,700038.200
03. Aug. 20231,73001,73001,68001,72001,720098.000
02. Aug. 20231,72001,75001,71001,75001,7500111.000
01. Aug. 20231,73001,76001,69001,75001,750086.900
31. Juli 20231,75001,76001,69001,75001,7500224.100
28. Juli 20231,76001,79001,74001,75001,750062.800
27. Juli 20231,75001,78001,73001,77001,770099.800
26. Juli 20231,75001,77001,75001,75001,750039.400
25. Juli 20231,79001,79001,74001,78001,780070.000
24. Juli 20231,84001,84001,72001,75001,7500151.000
21. Juli 20231,83001,85001,79001,81001,8100111.900
20. Juli 20231,72001,84001,72001,84001,8400215.900
19. Juli 20231,71001,76001,71001,75001,7500111.400
18. Juli 20231,73001,74001,71001,73001,730056.600
17. Juli 20231,76001,76001,69001,74001,7400107.500
14. Juli 20231,72001,78001,69001,78001,7800301.600
13. Juli 20231,75001,79001,72001,75001,7500232.900
12. Juli 20231,76001,76001,72001,74001,7400286.100
11. Juli 20231,82001,82001,73001,76001,7600232.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...