Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.158,95 -4,87 (-0,03%)
Cornerstone Capital Resources Inc. (CTNXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 10:40AM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Dez. 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3.100 |
| 01. Dez. 2022 | 3,3200 | 3,3400 | 3,3100 | 3,3100 | 3,3100 | 1.900 |
| 30. Nov. 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 29. Nov. 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 28. Nov. 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 25. Nov. 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 23. Nov. 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 600 |
| 22. Nov. 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
| 21. Nov. 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 18. Nov. 2022 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 17. Nov. 2022 | 3,0000 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 6.900 |
| 16. Nov. 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 300 |
| 15. Nov. 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 2.400 |
| 14. Nov. 2022 | 3,0000 | 3,1900 | 3,0000 | 3,1900 | 3,1900 | 200 |
| 11. Nov. 2022 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 34.100 |
| 10. Nov. 2022 | 2,0700 | 2,9500 | 2,0700 | 2,8900 | 2,8900 | 68.800 |
| 09. Nov. 2022 | 2,7500 | 2,7500 | 2,7400 | 2,7400 | 2,7400 | 3.000 |
| 08. Nov. 2022 | 2,8500 | 2,9800 | 2,8500 | 2,9500 | 2,9500 | 12.600 |
| 07. Nov. 2022 | 1,2600 | 2,6800 | 1,2600 | 2,6800 | 2,6800 | 6.700 |
| 04. Nov. 2022 | 1,2600 | 2,4500 | 1,2600 | 1,2600 | 1,2600 | 8.400 |
| 03. Nov. 2022 | 2,2600 | 2,3100 | 2,2500 | 2,2800 | 2,2800 | 9.200 |
| 02. Nov. 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 200 |
| 01. Nov. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 31. Okt. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 28. Okt. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27. Okt. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.400 |
| 26. Okt. 2022 | 2,5000 | 2,5000 | 2,2500 | 2,2500 | 2,2500 | 2.800 |
| 25. Okt. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24. Okt. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 21. Okt. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5.900 |
| 20. Okt. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 19. Okt. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 18. Okt. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 17. Okt. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 300 |
| 14. Okt. 2022 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 13. Okt. 2022 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 3.800 |
| 12. Okt. 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2.000 |
| 11. Okt. 2022 | 2,3500 | 2,4600 | 2,3500 | 2,4600 | 2,4600 | 11.800 |
| 10. Okt. 2022 | 2,2400 | 2,3500 | 2,2400 | 2,3500 | 2,3500 | 400 |
| 07. Okt. 2022 | 2,1200 | 2,5000 | 2,1200 | 2,4800 | 2,4800 | 12.400 |
| 06. Okt. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 05. Okt. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 04. Okt. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 900 |
| 03. Okt. 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 400 |
| 30. Sept. 2022 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 29. Sept. 2022 | 1,2500 | 1,8600 | 1,2500 | 1,8600 | 1,8600 | 1.600 |
| 28. Sept. 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 200 |
| 27. Sept. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 26. Sept. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 100 |
| 23. Sept. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 22. Sept. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.000 |
| 21. Sept. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 200 |
| 20. Sept. 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 19. Sept. 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 16. Sept. 2022 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 1.100 |
| 15. Sept. 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 600 |
| 14. Sept. 2022 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 700 |
| 13. Sept. 2022 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2.800 |
| 12. Sept. 2022 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 3.300 |
| 09. Sept. 2022 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2.000 |
| 08. Sept. 2022 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 500 |
| 07. Sept. 2022 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 06. Sept. 2022 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 400 |
| 02. Sept. 2022 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 01. Sept. 2022 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 200 |
| 31. Aug. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 30. Aug. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 600 |
| 29. Aug. 2022 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 5.300 |
| 26. Aug. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25. Aug. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 300 |
| 24. Aug. 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 700 |
| 23. Aug. 2022 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 100 |
| 22. Aug. 2022 | 2,4900 | 2,4900 | 2,4200 | 2,4200 | 2,4200 | 900 |
| 19. Aug. 2022 | 2,2500 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 500 |
| 18. Aug. 2022 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 500 |
| 17. Aug. 2022 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 16. Aug. 2022 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 100 |
| 15. Aug. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12. Aug. 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11. Aug. 2022 | 2,5400 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 4.400 |
| 10. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 09. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 08. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 05. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 300 |
| 04. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 03. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 02. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 01. Aug. 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 29. Juli 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 300 |
| 28. Juli 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 27. Juli 2022 | 2,5400 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 700 |
| 26. Juli 2022 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 25. Juli 2022 | 2,6200 | 2,6200 | 2,5400 | 2,5400 | 2,5400 | 300 |
| 22. Juli 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 800 |
| 21. Juli 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 20. Juli 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 19. Juli 2022 | 2,4600 | 2,6000 | 2,4400 | 2,6000 | 2,6000 | 2.700 |
| 18. Juli 2022 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 15. Juli 2022 | 2,3600 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 400 |
| 14. Juli 2022 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
