Deutsche Märkte schließen in 8 Stunden
DAX
16.301,95 +86,52 (+0,53%) Euro Stoxx 50
4.406,10 +23,63 (+0,54%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Gold
2.060,40 +3,20 (+0,16%) EUR/USD
1,0900 +0,0007 (+0,07%) Bitcoin EUR
35.107,89 +512,92 (+1,48%)
Critical Elements Lithium Corporation (CRE.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 1,1800 | 1,1800 | 0,9600 | 1,0700 | 1,0700 | 1.249.500 |
| 29. Nov. 2023 | 1,2500 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 263.500 |
| 28. Nov. 2023 | 1,2900 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 239.100 |
| 27. Nov. 2023 | 1,3000 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 55.400 |
| 24. Nov. 2023 | 1,3300 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 37.800 |
| 23. Nov. 2023 | 1,3200 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 21.200 |
| 22. Nov. 2023 | 1,3200 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 284.500 |
| 21. Nov. 2023 | 1,3000 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 126.000 |
| 20. Nov. 2023 | 1,3600 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 200.800 |
| 17. Nov. 2023 | 1,2600 | 1,4000 | 1,2500 | 1,4000 | 1,4000 | 292.300 |
| 16. Nov. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 178.800 |
| 15. Nov. 2023 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 83.300 |
| 14. Nov. 2023 | 1,2200 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 320.500 |
| 13. Nov. 2023 | 1,3000 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 244.300 |
| 10. Nov. 2023 | 1,3800 | 1,3800 | 1,2700 | 1,3200 | 1,3200 | 244.100 |
| 09. Nov. 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3600 | 1,3600 | 263.100 |
| 08. Nov. 2023 | 1,3700 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 399.800 |
| 07. Nov. 2023 | 1,3600 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 148.600 |
| 06. Nov. 2023 | 1,4200 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 242.600 |
| 03. Nov. 2023 | 1,4400 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 102.900 |
| 02. Nov. 2023 | 1,3800 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 122.000 |
| 01. Nov. 2023 | 1,3900 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 394.700 |
| 31. Okt. 2023 | 1,4200 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 166.800 |
| 30. Okt. 2023 | 1,5000 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 161.700 |
| 27. Okt. 2023 | 1,4400 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 179.100 |
| 26. Okt. 2023 | 1,4700 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 153.200 |
| 25. Okt. 2023 | 1,5400 | 1,5500 | 1,4500 | 1,5300 | 1,5300 | 121.400 |
| 24. Okt. 2023 | 1,5500 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 119.900 |
| 23. Okt. 2023 | 1,5300 | 1,5600 | 1,4200 | 1,5600 | 1,5600 | 147.900 |
| 20. Okt. 2023 | 1,6000 | 1,6100 | 1,4500 | 1,5100 | 1,5100 | 265.300 |
| 19. Okt. 2023 | 1,6800 | 1,6800 | 1,5500 | 1,5800 | 1,5800 | 219.400 |
| 18. Okt. 2023 | 1,7400 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 142.300 |
| 17. Okt. 2023 | 1,6300 | 1,7900 | 1,6300 | 1,7900 | 1,7900 | 178.500 |
| 16. Okt. 2023 | 1,6600 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 42.200 |
| 13. Okt. 2023 | 1,6400 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 169.600 |
| 12. Okt. 2023 | 1,6500 | 1,7700 | 1,6100 | 1,6500 | 1,6500 | 127.400 |
| 11. Okt. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 109.500 |
| 10. Okt. 2023 | 1,6200 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 355.000 |
| 06. Okt. 2023 | 1,5900 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 1.693.500 |
| 05. Okt. 2023 | 1,6600 | 1,7000 | 1,5700 | 1,6200 | 1,6200 | 149.000 |
| 04. Okt. 2023 | 1,6000 | 1,7000 | 1,5500 | 1,6800 | 1,6800 | 258.200 |
| 03. Okt. 2023 | 1,6500 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 127.300 |
| 02. Okt. 2023 | 1,8000 | 1,8000 | 1,6200 | 1,6800 | 1,6800 | 163.700 |
| 29. Sept. 2023 | 1,7300 | 1,7900 | 1,7000 | 1,7800 | 1,7800 | 107.300 |
| 28. Sept. 2023 | 1,6200 | 1,7900 | 1,6200 | 1,7100 | 1,7100 | 238.200 |
| 27. Sept. 2023 | 1,7100 | 1,7100 | 1,5700 | 1,6100 | 1,6100 | 301.200 |
| 26. Sept. 2023 | 1,7900 | 1,8000 | 1,6500 | 1,7100 | 1,7100 | 312.300 |
| 25. Sept. 2023 | 1,8300 | 1,8300 | 1,7000 | 1,8200 | 1,8200 | 177.000 |
| 22. Sept. 2023 | 1,7900 | 1,8700 | 1,7600 | 1,7700 | 1,7700 | 91.900 |
| 21. Sept. 2023 | 1,8300 | 1,8700 | 1,7700 | 1,7900 | 1,7900 | 223.700 |
| 20. Sept. 2023 | 1,9800 | 1,9800 | 1,8500 | 1,8600 | 1,8600 | 197.600 |
| 19. Sept. 2023 | 2,0400 | 2,0400 | 1,9100 | 1,9300 | 1,9300 | 378.100 |
| 18. Sept. 2023 | 1,9100 | 2,0300 | 1,8800 | 2,0300 | 2,0300 | 609.000 |
| 15. Sept. 2023 | 1,8700 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 192.600 |
| 14. Sept. 2023 | 1,8000 | 1,8600 | 1,7600 | 1,8400 | 1,8400 | 236.900 |
| 13. Sept. 2023 | 1,6800 | 1,8400 | 1,6700 | 1,7900 | 1,7900 | 586.000 |
| 12. Sept. 2023 | 1,6300 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 278.500 |
| 11. Sept. 2023 | 1,6300 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 174.900 |
| 08. Sept. 2023 | 1,6000 | 1,6800 | 1,5900 | 1,6600 | 1,6600 | 218.900 |
| 07. Sept. 2023 | 1,6200 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 174.300 |
| 06. Sept. 2023 | 1,6700 | 1,6700 | 1,5800 | 1,6200 | 1,6200 | 131.300 |
| 05. Sept. 2023 | 1,5400 | 1,6700 | 1,5300 | 1,6600 | 1,6600 | 486.100 |
| 01. Sept. 2023 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 96.000 |
| 31. Aug. 2023 | 1,5200 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 205.900 |
| 30. Aug. 2023 | 1,5500 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 134.000 |
| 29. Aug. 2023 | 1,5200 | 1,5300 | 1,4100 | 1,5300 | 1,5300 | 363.600 |
| 28. Aug. 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 161.100 |
| 25. Aug. 2023 | 1,4900 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 137.500 |
| 24. Aug. 2023 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 100.900 |
| 23. Aug. 2023 | 1,3600 | 1,5800 | 1,3600 | 1,5600 | 1,5600 | 620.200 |
| 22. Aug. 2023 | 1,3400 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 584.400 |
| 21. Aug. 2023 | 1,4300 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 688.400 |
| 18. Aug. 2023 | 1,4600 | 1,5500 | 1,4500 | 1,4700 | 1,4700 | 507.200 |
| 17. Aug. 2023 | 1,5600 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 388.400 |
| 16. Aug. 2023 | 1,5100 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 221.100 |
| 15. Aug. 2023 | 1,5900 | 1,5900 | 1,4900 | 1,5400 | 1,5400 | 412.300 |
| 14. Aug. 2023 | 1,6600 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 167.700 |
| 11. Aug. 2023 | 1,6300 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 235.800 |
| 10. Aug. 2023 | 1,6800 | 1,6800 | 1,5900 | 1,6400 | 1,6400 | 276.100 |
| 09. Aug. 2023 | 1,6000 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 137.500 |
| 08. Aug. 2023 | 1,6900 | 1,7000 | 1,5800 | 1,5800 | 1,5800 | 419.000 |
| 04. Aug. 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 38.200 |
| 03. Aug. 2023 | 1,7300 | 1,7300 | 1,6800 | 1,7200 | 1,7200 | 98.000 |
| 02. Aug. 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 111.000 |
| 01. Aug. 2023 | 1,7300 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 86.900 |
| 31. Juli 2023 | 1,7500 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 224.100 |
| 28. Juli 2023 | 1,7600 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 62.800 |
| 27. Juli 2023 | 1,7500 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 99.800 |
| 26. Juli 2023 | 1,7500 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 39.400 |
| 25. Juli 2023 | 1,7900 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 70.000 |
| 24. Juli 2023 | 1,8400 | 1,8400 | 1,7200 | 1,7500 | 1,7500 | 151.000 |
| 21. Juli 2023 | 1,8300 | 1,8500 | 1,7900 | 1,8100 | 1,8100 | 111.900 |
| 20. Juli 2023 | 1,7200 | 1,8400 | 1,7200 | 1,8400 | 1,8400 | 215.900 |
| 19. Juli 2023 | 1,7100 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 111.400 |
| 18. Juli 2023 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 56.600 |
| 17. Juli 2023 | 1,7600 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 107.500 |
| 14. Juli 2023 | 1,7200 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | 301.600 |
| 13. Juli 2023 | 1,7500 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 232.900 |
| 12. Juli 2023 | 1,7600 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 286.100 |
| 11. Juli 2023 | 1,8200 | 1,8200 | 1,7300 | 1,7600 | 1,7600 | 232.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
