Deutsche Märkte schließen in 52 Minuten
DAX
15.871,96 +62,24 (+0,39%) Euro Stoxx 50
4.291,12 +22,84 (+0,54%) Dow Jones 30
35.310,01 +281,36 (+0,80%) Gold
1.847,20 +4,00 (+0,22%) EUR/USD
1,1346 -0,0001 (-0,0113%) BTC-EUR
38.188,84 +737,28 (+1,97%)
Cornerstone Capital Resources Inc. (CTNXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Jan. 2022 | 3,4000 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 400 |
| 18. Jan. 2022 | 3,3000 | 3,4000 | 2,7200 | 3,4000 | 3,4000 | 600 |
| 14. Jan. 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 500 |
| 13. Jan. 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12. Jan. 2022 | 3,1000 | 3,3000 | 3,1000 | 3,3000 | 3,3000 | 6.400 |
| 11. Jan. 2022 | 3,0000 | 3,2300 | 3,0000 | 3,1700 | 3,1700 | 17.000 |
| 10. Jan. 2022 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 700 |
| 07. Jan. 2022 | 3,0600 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 7.200 |
| 06. Jan. 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 700 |
| 05. Jan. 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 900 |
| 04. Jan. 2022 | 3,1700 | 3,2000 | 3,1100 | 3,1600 | 3,1600 | 10.000 |
| 03. Jan. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 400 |
| 31. Dez. 2021 | 3,2100 | 3,3000 | 3,2100 | 3,3000 | 3,3000 | 1.400 |
| 30. Dez. 2021 | 3,2300 | 3,2300 | 3,2200 | 3,2200 | 3,2200 | 200 |
| 29. Dez. 2021 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 100 |
| 28. Dez. 2021 | 3,0000 | 3,3000 | 2,5000 | 3,3000 | 3,3000 | 3.100 |
| 27. Dez. 2021 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
| 23. Dez. 2021 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 22. Dez. 2021 | 3,2800 | 3,2800 | 3,1600 | 3,2200 | 3,2200 | 500 |
| 21. Dez. 2021 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 200 |
| 20. Dez. 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17. Dez. 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 16. Dez. 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 15. Dez. 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 14. Dez. 2021 | 3,2300 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 2.000 |
| 13. Dez. 2021 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2300 | 200 |
| 10. Dez. 2021 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2300 | 400 |
| 09. Dez. 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08. Dez. 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 100 |
| 07. Dez. 2021 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 100 |
| 06. Dez. 2021 | 3,2000 | 3,2000 | 3,1700 | 3,1700 | 3,1700 | 400 |
| 03. Dez. 2021 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 02. Dez. 2021 | 3,2600 | 3,3100 | 3,2600 | 3,3100 | 3,3100 | 400 |
| 01. Dez. 2021 | 3,5700 | 3,5700 | 3,4000 | 3,4000 | 3,4000 | 1.200 |
| 30. Nov. 2021 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 100 |
| 29. Nov. 2021 | 3,2800 | 3,3700 | 3,2200 | 3,3200 | 3,3200 | 3.600 |
| 26. Nov. 2021 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 24. Nov. 2021 | 3,4300 | 3,4300 | 3,2600 | 3,3600 | 3,3600 | 800 |
| 23. Nov. 2021 | 3,2600 | 3,3100 | 3,2600 | 3,3100 | 3,3100 | 300 |
| 22. Nov. 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 19. Nov. 2021 | 3,5500 | 3,5500 | 3,4000 | 3,4200 | 3,4200 | 1.200 |
| 18. Nov. 2021 | 3,7400 | 3,7700 | 3,5500 | 3,5500 | 3,5500 | 3.000 |
| 17. Nov. 2021 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 100 |
| 16. Nov. 2021 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 300 |
| 15. Nov. 2021 | 3,3600 | 3,6600 | 3,2700 | 3,6600 | 3,6600 | 3.000 |
| 12. Nov. 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 200 |
| 11. Nov. 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 100 |
| 10. Nov. 2021 | 3,3000 | 3,4200 | 3,2600 | 3,4200 | 3,4200 | 2.600 |
| 09. Nov. 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08. Nov. 2021 | 3,5000 | 3,5000 | 3,4100 | 3,4600 | 3,4600 | 1.600 |
| 05. Nov. 2021 | 3,2400 | 3,4000 | 3,2400 | 3,4000 | 3,4000 | 1.500 |
| 04. Nov. 2021 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 200 |
| 03. Nov. 2021 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 02. Nov. 2021 | 3,3500 | 3,3600 | 3,2400 | 3,3600 | 3,3600 | 300 |
| 01. Nov. 2021 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 29. Okt. 2021 | 3,3500 | 3,3500 | 3,3400 | 3,3400 | 3,3400 | 600 |
| 28. Okt. 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 27. Okt. 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 26. Okt. 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 700 |
| 25. Okt. 2021 | 3,4000 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 3.800 |
| 22. Okt. 2021 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 21. Okt. 2021 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20. Okt. 2021 | 3,2400 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 4.000 |
| 19. Okt. 2021 | 3,1500 | 3,2200 | 3,1500 | 3,2200 | 3,2200 | 3.500 |
| 18. Okt. 2021 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 15. Okt. 2021 | 3,1400 | 3,2300 | 3,1400 | 3,2300 | 3,2300 | 3.000 |
| 14. Okt. 2021 | 3,2200 | 3,4400 | 3,2200 | 3,3800 | 3,3800 | 6.300 |
| 13. Okt. 2021 | 3,1800 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 2.400 |
| 12. Okt. 2021 | 3,1800 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 1.200 |
| 11. Okt. 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08. Okt. 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 500 |
| 07. Okt. 2021 | 2,8100 | 3,0300 | 2,8100 | 3,0000 | 3,0000 | 35.300 |
| 06. Okt. 2021 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 200 |
| 05. Okt. 2021 | 2,9900 | 2,9900 | 2,9200 | 2,9200 | 2,9200 | 1.600 |
| 04. Okt. 2021 | 3,0300 | 3,0300 | 2,9400 | 2,9700 | 2,9700 | 3.100 |
| 01. Okt. 2021 | 3,0300 | 3,0300 | 3,0200 | 3,0200 | 3,0200 | 400 |
| 30. Sept. 2021 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 200 |
| 29. Sept. 2021 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28. Sept. 2021 | 2,7300 | 3,0000 | 2,7300 | 3,0000 | 3,0000 | 500 |
| 27. Sept. 2021 | 2,7500 | 2,7700 | 2,7500 | 2,7700 | 2,7700 | 300 |
| 24. Sept. 2021 | 2,7700 | 2,8500 | 2,7700 | 2,8500 | 2,8500 | 200 |
| 23. Sept. 2021 | 2,9300 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 700 |
| 22. Sept. 2021 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 100 |
| 21. Sept. 2021 | 2,8000 | 2,8500 | 2,8000 | 2,8200 | 2,8200 | 1.300 |
| 20. Sept. 2021 | 2,8000 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 200 |
| 17. Sept. 2021 | 2,8700 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 700 |
| 16. Sept. 2021 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | 400 |
| 15. Sept. 2021 | 2,9700 | 2,9700 | 2,9600 | 2,9600 | 2,9600 | 1.300 |
| 14. Sept. 2021 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 13. Sept. 2021 | 2,9900 | 3,0400 | 2,9700 | 3,0400 | 3,0400 | 1.600 |
| 10. Sept. 2021 | 3,1500 | 3,1500 | 3,0800 | 3,0800 | 3,0800 | 6.300 |
| 09. Sept. 2021 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 08. Sept. 2021 | 3,0300 | 3,0300 | 2,8900 | 3,0300 | 3,0300 | 2.300 |
| 07. Sept. 2021 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 2.200 |
| 03. Sept. 2021 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 400 |
| 02. Sept. 2021 | 3,0000 | 3,0600 | 2,9500 | 3,0400 | 3,0400 | 1.100 |
| 01. Sept. 2021 | 3,0300 | 3,0400 | 3,0300 | 3,0400 | 3,0400 | 2.200 |
| 31. Aug. 2021 | 3,1000 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 1.600 |
| 30. Aug. 2021 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 200 |
| 27. Aug. 2021 | 3,0400 | 3,1000 | 2,9900 | 3,1000 | 3,1000 | 7.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
