Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
28.932,19 -9,95 (-0,03%) Dow Jones 30
33.999,04 +18,72 (+0,06%) BTC-EUR
22.641,71 -802,16 (-3,42%) CMC Crypto 200
542,42 -15,31 (-2,75%) Nasdaq Compositive
12.965,34 +27,22 (+0,21%) S&P 500
4.283,74 +9,70 (+0,23%)
Cornerstone Capital Resources Inc. (CTNXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:27PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13. Juli 2022 | 2,2900 | 2,3800 | 2,2000 | 2,3700 | 2,3700 | 8.700 |
| 12. Juli 2022 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 1.100 |
| 11. Juli 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08. Juli 2022 | 2,2100 | 2,5000 | 2,2100 | 2,5000 | 2,5000 | 600 |
| 07. Juli 2022 | 2,5500 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 2.400 |
| 06. Juli 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 200 |
| 05. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 01. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 30. Juni 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 29. Juni 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 28. Juni 2022 | 2,6000 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | 500 |
| 27. Juni 2022 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 400 |
| 24. Juni 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 23. Juni 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 22. Juni 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 6.300 |
| 21. Juni 2022 | 2,9000 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 1.200 |
| 17. Juni 2022 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 200 |
| 16. Juni 2022 | 2,7500 | 2,7500 | 2,7300 | 2,7300 | 2,7300 | 1.400 |
| 15. Juni 2022 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 14. Juni 2022 | 2,8000 | 2,8000 | 2,2100 | 2,7700 | 2,7700 | 1.200 |
| 13. Juni 2022 | 3,0000 | 3,0000 | 2,8200 | 2,8200 | 2,8200 | 300 |
| 10. Juni 2022 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 09. Juni 2022 | 3,0500 | 3,0500 | 3,0000 | 3,0100 | 3,0100 | 3.800 |
| 08. Juni 2022 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 300 |
| 07. Juni 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06. Juni 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03. Juni 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 200 |
| 02. Juni 2022 | 3,1300 | 3,1300 | 3,0000 | 3,1200 | 3,1200 | 600 |
| 01. Juni 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 200 |
| 31. Mai 2022 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 27. Mai 2022 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2.000 |
| 26. Mai 2022 | 3,0000 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 1.000 |
| 25. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 24. Mai 2022 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 1.300 |
| 23. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.200 |
| 19. Mai 2022 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 2.000 |
| 18. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 500 |
| 17. Mai 2022 | 2,8900 | 2,8900 | 2,8800 | 2,8800 | 2,8800 | 2.300 |
| 16. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 13. Mai 2022 | 2,9500 | 3,2500 | 2,8800 | 3,2500 | 3,2500 | 3.400 |
| 12. Mai 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 11. Mai 2022 | 3,1700 | 3,2100 | 3,1700 | 3,2100 | 3,2100 | 800 |
| 10. Mai 2022 | 3,1200 | 3,2200 | 3,0700 | 3,1600 | 3,1600 | 800 |
| 09. Mai 2022 | 3,2100 | 3,2100 | 3,1500 | 3,2000 | 3,2000 | 2.400 |
| 06. Mai 2022 | 3,3800 | 3,3800 | 3,2000 | 3,2700 | 3,2700 | 4.200 |
| 05. Mai 2022 | 3,3400 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 2.500 |
| 04. Mai 2022 | 3,2800 | 3,4100 | 3,2100 | 3,4100 | 3,4100 | 4.300 |
| 03. Mai 2022 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 02. Mai 2022 | 3,4400 | 3,4400 | 3,3000 | 3,3700 | 3,3700 | 2.700 |
| 29. Apr. 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 300 |
| 28. Apr. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 27. Apr. 2022 | 3,4400 | 3,4500 | 3,4400 | 3,4400 | 3,4400 | 4.000 |
| 26. Apr. 2022 | 3,3200 | 3,3200 | 3,2300 | 3,2300 | 3,2300 | 2.200 |
| 25. Apr. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 22. Apr. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 100 |
| 21. Apr. 2022 | 3,8400 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 2.500 |
| 20. Apr. 2022 | 4,0500 | 4,0500 | 3,9200 | 3,9300 | 3,9300 | 5.200 |
| 19. Apr. 2022 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 18. Apr. 2022 | 3,9400 | 3,9500 | 3,8300 | 3,9500 | 3,9500 | 4.600 |
| 14. Apr. 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 13. Apr. 2022 | 4,0200 | 4,0800 | 4,0200 | 4,0500 | 4,0500 | 600 |
| 12. Apr. 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 11. Apr. 2022 | 3,8300 | 4,1000 | 3,8300 | 4,1000 | 4,1000 | 2.700 |
| 08. Apr. 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 07. Apr. 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 100 |
| 06. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 400 |
| 05. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 04. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 01. Apr. 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.000 |
| 31. März 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 30. März 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1.000 |
| 29. März 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 28. März 2022 | 3,6000 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 2.500 |
| *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.
