Deutsche Märkte geschlossen

Capstone Mining Corp. (CS.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,9800-0,3100 (-5,86%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 20215,30005,34504,96004,98004,98001.998.314
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 20215,69005,83005,61005,62005,6200116.840.000
02. Sept. 20215,64005,81005,59005,67005,670092.140.000
01. Sept. 20215,45005,63005,30005,60005,6000108.960.000
31. Aug. 20215,48005,57005,38005,55005,550076.060.000
30. Aug. 20215,60005,67005,49005,50005,500068.360.000
27. Aug. 20215,31005,56005,30005,54005,5400110.250.000
26. Aug. 20215,38005,41005,24005,29005,290055.160.000
25. Aug. 20215,35005,48005,34005,39005,390070.210.000
24. Aug. 20215,29005,43005,23005,39005,390075.080.000
23. Aug. 20214,93005,25004,93005,18005,180078.260.000
20. Aug. 20214,78004,83004,67004,81004,810077.140.000
19. Aug. 20214,86004,90004,69004,75004,7500181.360.000
18. Aug. 20215,13005,24005,08005,12005,120072.240.000
17. Aug. 20215,22005,27005,09005,21005,210061.490.000
16. Aug. 20215,41005,51005,28005,34005,340052.280.000
13. Aug. 20215,54005,69005,48005,49005,490064.290.000
12. Aug. 20215,55005,56005,39005,51005,510045.980.000
11. Aug. 20215,56005,58005,36005,53005,530083.220.000
10. Aug. 20215,19005,55005,15005,53005,5300104.270.000
09. Aug. 20215,24005,24005,05005,21005,210065.320.000
06. Aug. 20215,32005,39005,26005,30005,300053.360.000
05. Aug. 20215,28005,39005,16005,28005,280056.330.000
04. Aug. 20215,34005,49005,28005,28005,2800105.440.000
03. Aug. 20215,47005,47005,28005,39005,3900948.800
30. Juli 20215,71005,74005,46005,59005,59001.052.500
29. Juli 20215,75005,93005,69005,80005,80001.013.300
28. Juli 20215,60005,95005,52005,64005,64002.650.600
27. Juli 20215,49005,51005,34005,48005,4800619.300
26. Juli 20215,35005,57005,33005,46005,46001.157.400
23. Juli 20215,21005,32005,17005,22005,2200588.900
22. Juli 20215,18005,31005,11005,19005,1900798.400
21. Juli 20214,94005,18004,92005,14005,1400776.300
20. Juli 20214,90005,02004,81004,88004,8800870.200
19. Juli 20214,86004,88004,66004,81004,81001.626.000
16. Juli 20215,54005,54004,98005,05005,05001.928.600
15. Juli 20215,45005,68005,41005,55005,5500975.600
14. Juli 20215,52005,52005,39005,47005,4700543.300
13. Juli 20215,49005,58005,47005,52005,5200609.600
12. Juli 20215,30005,56005,29005,48005,48001.065.000
09. Juli 20215,31005,45005,29005,37005,3700696.100
08. Juli 20215,05005,25004,96005,25005,2500928.500
07. Juli 20215,25005,35005,18005,22005,2200831.100
06. Juli 20215,43005,43005,05005,17005,17001.096.700
05. Juli 20215,43005,52005,36005,39005,3900409.100
02. Juli 20215,38005,43005,18005,37005,3700919.700
30. Juni 20215,14005,43005,14005,38005,38001.082.700
29. Juni 20215,13005,25005,10005,15005,1500599.700
28. Juni 20215,28005,39005,18005,18005,18001.382.800
25. Juni 20215,23005,37005,19005,31005,31001.406.400
24. Juni 20215,04005,19004,93005,17005,17001.438.400
23. Juni 20214,90005,10004,80005,04005,04001.734.100
22. Juni 20214,65004,85004,54004,81004,81001.659.000
21. Juni 20214,48004,62004,39004,62004,62001.809.900
18. Juni 20214,41004,59004,33004,38004,380010.653.900
17. Juni 20214,64004,68004,42004,49004,49003.402.100
16. Juni 20214,65004,88004,65004,84004,84001.677.100
15. Juni 20215,02005,03004,63004,81004,81002.824.800
14. Juni 20215,50005,50005,12005,17005,17002.017.700
11. Juni 20215,40005,47005,28005,39005,39001.536.600
10. Juni 20215,29005,35005,23005,30005,3000612.000
09. Juni 20215,16005,30005,11005,26005,26001.217.900
08. Juni 20215,15005,27005,09005,18005,18001.177.800
07. Juni 20215,32005,34005,12005,15005,1500961.100
04. Juni 20215,22005,43005,20005,35005,35001.787.800
03. Juni 20215,15005,30005,03005,18005,18001.283.100
02. Juni 20215,45005,48005,26005,29005,29001.703.300
01. Juni 20215,55005,60005,42005,46005,46001.222.000
31. Mai 20215,60005,60005,42005,45005,4500885.000
28. Mai 20215,55005,62005,40005,56005,56001.846.400
27. Mai 20215,57005,66005,42005,63005,630010.721.400
26. Mai 20215,25005,49005,19005,43005,43003.884.100
25. Mai 20215,29005,57005,19005,34005,34003.065.300
21. Mai 20215,72005,72005,33005,39005,39003.343.900
20. Mai 20215,76005,84005,61005,68005,68002.616.700
19. Mai 20216,00006,00005,41005,61005,61004.754.000
18. Mai 20216,15006,42006,12006,33006,33003.524.100
17. Mai 20215,98006,10005,81006,07006,07001.569.000
14. Mai 20215,80006,02005,78005,87005,8700958.000
13. Mai 20216,05006,27005,83005,85005,85001.777.700
12. Mai 20216,43006,54006,08006,20006,20002.731.000
11. Mai 20216,08006,64005,85006,59006,59003.347.900
10. Mai 20216,35006,50006,02006,25006,25003.246.700
07. Mai 20216,12006,48006,08006,29006,29002.752.500
06. Mai 20215,74006,00005,57006,00006,00002.498.900
05. Mai 20215,44005,71005,41005,68005,68002.653.700
04. Mai 20215,41005,44005,23005,42005,42002.139.400
03. Mai 20215,54005,61005,35005,43005,43002.125.100
30. Apr. 20215,56005,64005,45005,49005,49002.149.300
29. Apr. 20215,64005,84005,36005,53005,53001.989.800
28. Apr. 20215,40005,59005,30005,50005,50004.802.400
27. Apr. 20215,40005,42005,09005,09005,09002.377.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...