Deutsche Märkte schließen in 3 Stunden 18 Minuten
DAX
15.513,68 -9,24 (-0,06%) Euro Stoxx 50
4.158,18 -13,99 (-0,34%) Dow Jones 30
35.609,34 +152,03 (+0,43%) Gold
1.778,20 -6,70 (-0,38%) EUR/USD
1,1643 -0,0009 (-0,08%) BTC-EUR
55.527,52 +179,83 (+0,32%)
Cornerstone Capital Resources Inc. (CTNXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,2500+0,0300 (+0,93%)
Börsenschluss: 3:54PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26. Aug. 2021 | 2,8900 | 2,9900 | 2,8900 | 2,9900 | 2,9900 | 400 |
| 25. Aug. 2021 | 2,9600 | 2,9600 | 2,8300 | 2,8300 | 2,8300 | 200 |
| 24. Aug. 2021 | 3,0600 | 3,0600 | 2,9300 | 2,9300 | 2,9300 | 1.200 |
| 23. Aug. 2021 | 2,9900 | 2,9900 | 2,9300 | 2,9300 | 2,9300 | 200 |
| 20. Aug. 2021 | 2,8400 | 2,8700 | 2,8400 | 2,8700 | 2,8700 | 1.100 |
| 19. Aug. 2021 | 2,7500 | 2,8200 | 2,7400 | 2,7500 | 2,7500 | 4.200 |
| 18. Aug. 2021 | 2,8100 | 2,9500 | 2,8100 | 2,8400 | 2,8400 | 2.300 |
| 17. Aug. 2021 | 2,8700 | 2,8700 | 2,7900 | 2,8100 | 2,8100 | 7.200 |
| 16. Aug. 2021 | 3,1300 | 3,1300 | 2,9400 | 2,9500 | 2,9500 | 900 |
| 13. Aug. 2021 | 3,0000 | 3,0800 | 2,9900 | 3,0800 | 3,0800 | 1.800 |
| 12. Aug. 2021 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 200 |
| 11. Aug. 2021 | 3,0900 | 3,0900 | 3,0500 | 3,0500 | 3,0500 | 200 |
| 10. Aug. 2021 | 3,0300 | 3,0300 | 2,9800 | 2,9800 | 2,9800 | 4.900 |
| 09. Aug. 2021 | 3,1200 | 3,1200 | 3,0700 | 3,0700 | 3,0700 | 2.500 |
| 06. Aug. 2021 | 3,0300 | 3,1000 | 2,9800 | 3,0700 | 3,0700 | 400 |
| 05. Aug. 2021 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 04. Aug. 2021 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 03. Aug. 2021 | 3,0300 | 3,2200 | 3,0300 | 3,1900 | 3,1900 | 3.300 |
| 02. Aug. 2021 | 2,5500 | 3,0100 | 2,5500 | 3,0100 | 3,0100 | 4.800 |
| 30. Juli 2021 | 3,1700 | 3,3000 | 3,1700 | 3,2400 | 3,2400 | 1.500 |
| 29. Juli 2021 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 800 |
| 28. Juli 2021 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 27. Juli 2021 | 3,1200 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 500 |
| 26. Juli 2021 | 2,9300 | 3,1500 | 2,9300 | 3,1500 | 3,1500 | 2.200 |
| 23. Juli 2021 | 3,0100 | 3,1000 | 2,9900 | 2,9900 | 2,9900 | 1.900 |
| 22. Juli 2021 | 3,1400 | 3,1400 | 3,0000 | 3,0000 | 3,0000 | 6.700 |
| 21. Juli 2021 | 3,1000 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 800 |
| 20. Juli 2021 | 3,0200 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 2.400 |
| 19. Juli 2021 | 3,0500 | 3,1300 | 3,0000 | 3,0700 | 3,0700 | 1.300 |
| 16. Juli 2021 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 200 |
| 15. Juli 2021 | 3,0100 | 3,2000 | 3,0100 | 3,2000 | 3,2000 | 4.500 |
| 14. Juli 2021 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 3.100 |
| 13. Juli 2021 | 3,0200 | 3,0600 | 3,0200 | 3,0400 | 3,0400 | 500 |
| 12. Juli 2021 | 3,1600 | 3,1600 | 3,0500 | 3,0500 | 3,0500 | 800 |
| 09. Juli 2021 | 3,1100 | 3,1500 | 3,1100 | 3,1500 | 3,1500 | 300 |
| 08. Juli 2021 | 3,1400 | 3,1800 | 3,1000 | 3,1600 | 3,1600 | 5.000 |
| 07. Juli 2021 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 1.900 |
| 06. Juli 2021 | 3,3200 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 3.200 |
| 02. Juli 2021 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 600 |
| 01. Juli 2021 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 30. Juni 2021 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 1.200 |
| 29. Juni 2021 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 28. Juni 2021 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 25. Juni 2021 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 200 |
| 24. Juni 2021 | 3,4700 | 3,4700 | 3,4000 | 3,4000 | 3,4000 | 200 |
| 23. Juni 2021 | 3,2700 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 4.200 |
| 22. Juni 2021 | 3,2500 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 1.100 |
| 21. Juni 2021 | 3,3200 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | 1.600 |
| 18. Juni 2021 | 3,2500 | 3,3300 | 3,2300 | 3,2300 | 3,2300 | 3.300 |
| 17. Juni 2021 | 3,2100 | 3,3000 | 3,2000 | 3,2600 | 3,2600 | 10.500 |
| 16. Juni 2021 | 3,4000 | 3,4000 | 3,2300 | 3,2800 | 3,2800 | 7.800 |
| 15. Juni 2021 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 1.400 |
| 14. Juni 2021 | 3,4900 | 3,5100 | 3,4200 | 3,5100 | 3,5100 | 1.400 |
| 11. Juni 2021 | 3,5300 | 3,6300 | 3,5200 | 3,5400 | 3,5400 | 12.200 |
| 10. Juni 2021 | 3,5900 | 3,5900 | 3,5300 | 3,5700 | 3,5700 | 3.000 |
| 09. Juni 2021 | 3,6000 | 3,6000 | 3,5400 | 3,5400 | 3,5400 | 300 |
| 08. Juni 2021 | 3,4800 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | 6.700 |
| 07. Juni 2021 | 3,6200 | 3,6500 | 3,5000 | 3,5100 | 3,5100 | 3.700 |
| 04. Juni 2021 | 3,6000 | 3,7600 | 3,6000 | 3,6500 | 3,6500 | 23.500 |
| 03. Juni 2021 | 3,6700 | 3,7600 | 3,6300 | 3,6900 | 3,6900 | 4.900 |
| 02. Juni 2021 | 3,7200 | 3,7500 | 3,6000 | 3,7500 | 3,7500 | 16.400 |
| 01. Juni 2021 | 3,6500 | 3,9100 | 3,6000 | 3,7300 | 3,7300 | 24.500 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
