Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.808,28 -190,76 (-0,56%) Gold
1.763,10 -8,10 (-0,46%) EUR/USD
1,0041 -0,0051 (-0,50%) BTC-EUR
21.489,83 -1.906,16 (-8,15%)
Consolidated Uranium Inc. (CUR.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 12:38PM EDT. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Aug. 2022 | 2,1000 | 2,1700 | 2,0600 | 2,1100 | 2,1100 | 58.557 |
| 18. Aug. 2022 | 2,2200 | 2,2300 | 2,1000 | 2,1300 | 2,1300 | 76.100 |
| 17. Aug. 2022 | 1,9000 | 2,1300 | 1,8100 | 2,0500 | 2,0500 | 230.000 |
| 16. Aug. 2022 | 1,9000 | 1,9600 | 1,8300 | 1,9000 | 1,9000 | 98.700 |
| 15. Aug. 2022 | 2,0300 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 143.600 |
| 12. Aug. 2022 | 2,1500 | 2,2000 | 2,0700 | 2,1000 | 2,1000 | 105.000 |
| 11. Aug. 2022 | 2,1500 | 2,2600 | 2,1500 | 2,2000 | 2,2000 | 118.400 |
| 10. Aug. 2022 | 2,1000 | 2,1400 | 2,0500 | 2,1000 | 2,1000 | 69.600 |
| 09. Aug. 2022 | 2,0800 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 60.500 |
| 08. Aug. 2022 | 2,0500 | 2,0800 | 2,0200 | 2,0600 | 2,0600 | 105.500 |
| 05. Aug. 2022 | 1,9900 | 2,0200 | 1,8800 | 1,9900 | 1,9900 | 22.800 |
| 04. Aug. 2022 | 1,9300 | 1,9700 | 1,8700 | 1,9400 | 1,9400 | 7.800 |
| 03. Aug. 2022 | 2,0000 | 2,0800 | 1,9100 | 1,9300 | 1,9300 | 43.900 |
| 02. Aug. 2022 | 1,9900 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 65.700 |
| 29. Juli 2022 | 1,8900 | 2,0100 | 1,8900 | 2,0000 | 2,0000 | 68.300 |
| 28. Juli 2022 | 1,8300 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 19.400 |
| 27. Juli 2022 | 1,7400 | 1,8800 | 1,7200 | 1,8200 | 1,8200 | 67.400 |
| 26. Juli 2022 | 1,7700 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 45.500 |
| 25. Juli 2022 | 1,7500 | 1,8100 | 1,7200 | 1,8100 | 1,8100 | 44.500 |
| 22. Juli 2022 | 1,8500 | 1,8500 | 1,6600 | 1,7200 | 1,7200 | 87.400 |
| 21. Juli 2022 | 1,8700 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 88.600 |
| 20. Juli 2022 | 1,8100 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | 36.400 |
| 19. Juli 2022 | 1,7900 | 1,9000 | 1,7000 | 1,7700 | 1,7700 | 83.700 |
| 18. Juli 2022 | 1,6900 | 1,8000 | 1,6500 | 1,6900 | 1,6900 | 114.000 |
| 15. Juli 2022 | 1,6500 | 1,7200 | 1,6100 | 1,6600 | 1,6600 | 63.000 |
| 14. Juli 2022 | 1,6300 | 1,6900 | 1,5700 | 1,6900 | 1,6900 | 133.300 |
| 13. Juli 2022 | 1,7100 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 50.100 |
| 12. Juli 2022 | 1,6900 | 1,7900 | 1,6400 | 1,7100 | 1,7100 | 21.900 |
| 11. Juli 2022 | 1,7300 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 35.600 |
| 08. Juli 2022 | 1,8400 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 45.000 |
| 07. Juli 2022 | 1,6800 | 1,8400 | 1,6800 | 1,8200 | 1,8200 | 87.800 |
| 06. Juli 2022 | 1,7900 | 1,8000 | 1,6500 | 1,6500 | 1,6500 | 78.300 |
| 05. Juli 2022 | 1,7100 | 1,7900 | 1,6500 | 1,7900 | 1,7900 | 109.700 |
| 04. Juli 2022 | 1,8100 | 1,8400 | 1,7600 | 1,7900 | 1,7900 | 22.300 |
| 30. Juni 2022 | 1,7200 | 1,8500 | 1,6400 | 1,7900 | 1,7900 | 74.100 |
| 29. Juni 2022 | 1,7600 | 1,8200 | 1,7000 | 1,7000 | 1,7000 | 79.200 |
| 28. Juni 2022 | 1,9000 | 1,9500 | 1,7500 | 1,7700 | 1,7700 | 88.700 |
| 27. Juni 2022 | 1,7900 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 72.300 |
| 24. Juni 2022 | 1,7200 | 1,9200 | 1,7200 | 1,7700 | 1,7700 | 106.500 |
| 23. Juni 2022 | 2,0000 | 2,0000 | 1,6900 | 1,7300 | 1,7300 | 69.800 |
| 22. Juni 2022 | 1,8800 | 1,8900 | 1,7600 | 1,7800 | 1,7800 | 66.800 |
| 21. Juni 2022 | 1,9900 | 2,0600 | 1,8600 | 1,9800 | 1,9800 | 69.100 |
| 20. Juni 2022 | 1,8500 | 1,8700 | 1,7400 | 1,8000 | 1,8000 | 38.000 |
| 17. Juni 2022 | 1,7300 | 1,8600 | 1,7000 | 1,8500 | 1,8500 | 53.500 |
| 16. Juni 2022 | 1,8000 | 1,8700 | 1,6600 | 1,7100 | 1,7100 | 91.800 |
| 15. Juni 2022 | 1,7700 | 1,9400 | 1,7600 | 1,8500 | 1,8500 | 89.500 |
| 14. Juni 2022 | 1,9400 | 1,9400 | 1,7700 | 1,8100 | 1,8100 | 63.100 |
| 13. Juni 2022 | 1,9800 | 2,0400 | 1,8900 | 1,9400 | 1,9400 | 101.400 |
| 10. Juni 2022 | 2,1900 | 2,2000 | 1,9500 | 2,1300 | 2,1300 | 154.700 |
| 09. Juni 2022 | 2,3500 | 2,4400 | 2,3000 | 2,3200 | 2,3200 | 130.300 |
| 08. Juni 2022 | 2,3800 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 106.600 |
| 07. Juni 2022 | 2,0700 | 2,4100 | 2,0700 | 2,3600 | 2,3600 | 73.300 |
| 06. Juni 2022 | 2,1100 | 2,2700 | 2,1100 | 2,1400 | 2,1400 | 55.900 |
| 03. Juni 2022 | 2,1400 | 2,1800 | 2,0500 | 2,1400 | 2,1400 | 43.100 |
| 02. Juni 2022 | 1,9600 | 2,2000 | 1,9600 | 2,2000 | 2,2000 | 46.900 |
| 01. Juni 2022 | 2,1000 | 2,1400 | 1,9500 | 1,9900 | 1,9900 | 86.100 |
| 31. Mai 2022 | 2,1700 | 2,1700 | 1,9900 | 2,1200 | 2,1200 | 158.200 |
| 30. Mai 2022 | 2,0300 | 2,1600 | 2,0000 | 2,0900 | 2,0900 | 124.100 |
| 27. Mai 2022 | 1,9500 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | 22.800 |
| 26. Mai 2022 | 1,8900 | 2,0100 | 1,8600 | 1,9100 | 1,9100 | 76.200 |
| 25. Mai 2022 | 1,7600 | 1,8800 | 1,7500 | 1,8500 | 1,8500 | 26.400 |
| 24. Mai 2022 | 1,8600 | 1,8600 | 1,7300 | 1,7700 | 1,7700 | 52.600 |
| 20. Mai 2022 | 1,7900 | 1,8300 | 1,6900 | 1,7800 | 1,7800 | 65.000 |
| 19. Mai 2022 | 1,6200 | 1,7200 | 1,6100 | 1,7200 | 1,7200 | 78.100 |
| 18. Mai 2022 | 1,8400 | 1,9000 | 1,6600 | 1,7000 | 1,7000 | 88.300 |
| 17. Mai 2022 | 1,7500 | 1,9300 | 1,7500 | 1,9200 | 1,9200 | 74.100 |
| 16. Mai 2022 | 1,8100 | 1,8100 | 1,6500 | 1,7300 | 1,7300 | 84.800 |
| 13. Mai 2022 | 1,6900 | 1,8300 | 1,6300 | 1,7700 | 1,7700 | 104.200 |
| 12. Mai 2022 | 1,6500 | 1,7000 | 1,5100 | 1,5300 | 1,5300 | 277.500 |
| 11. Mai 2022 | 1,7800 | 1,9500 | 1,6100 | 1,6900 | 1,6900 | 246.700 |
| 10. Mai 2022 | 1,8600 | 1,9400 | 1,7000 | 1,7000 | 1,7000 | 341.800 |
| 09. Mai 2022 | 1,9100 | 1,9600 | 1,6500 | 1,8700 | 1,8700 | 311.100 |
| 06. Mai 2022 | 2,0800 | 2,1400 | 1,9500 | 1,9600 | 1,9600 | 193.400 |
| 05. Mai 2022 | 2,3000 | 2,3100 | 2,0400 | 2,0800 | 2,0800 | 112.700 |
| 04. Mai 2022 | 2,2500 | 2,2800 | 2,1200 | 2,2800 | 2,2800 | 78.900 |
| 03. Mai 2022 | 2,2800 | 2,2900 | 2,1300 | 2,2200 | 2,2200 | 91.300 |
| 02. Mai 2022 | 2,2500 | 2,2500 | 2,1100 | 2,1800 | 2,1800 | 98.900 |
| 29. Apr. 2022 | 2,4500 | 2,4500 | 2,2600 | 2,2600 | 2,2600 | 140.500 |
| 28. Apr. 2022 | 2,5100 | 2,5100 | 2,2300 | 2,4000 | 2,4000 | 148.600 |
| 27. Apr. 2022 | 2,4200 | 2,4500 | 2,3200 | 2,3600 | 2,3600 | 60.200 |
| 26. Apr. 2022 | 2,4900 | 2,5800 | 2,3800 | 2,4300 | 2,4300 | 61.900 |
| 25. Apr. 2022 | 2,4800 | 2,5500 | 2,3600 | 2,5300 | 2,5300 | 138.000 |
| 22. Apr. 2022 | 2,4300 | 2,5600 | 2,3100 | 2,5300 | 2,5300 | 115.300 |
| 21. Apr. 2022 | 2,5600 | 2,5600 | 2,3500 | 2,4400 | 2,4400 | 167.000 |
| 20. Apr. 2022 | 2,5200 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 173.200 |
| 19. Apr. 2022 | 2,6000 | 2,6100 | 2,5200 | 2,5900 | 2,5900 | 105.300 |
| 18. Apr. 2022 | 2,5800 | 2,6200 | 2,5100 | 2,5400 | 2,5400 | 152.500 |
| 14. Apr. 2022 | 2,5400 | 2,5700 | 2,5000 | 2,5200 | 2,5200 | 113.100 |
| 13. Apr. 2022 | 2,6100 | 2,6500 | 2,4800 | 2,4800 | 2,4800 | 393.300 |
| 12. Apr. 2022 | 2,6500 | 2,6600 | 2,5600 | 2,6000 | 2,6000 | 118.500 |
| 11. Apr. 2022 | 2,6400 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 170.700 |
| 08. Apr. 2022 | 2,6200 | 2,7900 | 2,5500 | 2,6000 | 2,6000 | 129.300 |
| 07. Apr. 2022 | 2,4800 | 2,6600 | 2,4500 | 2,6400 | 2,6400 | 190.500 |
| 06. Apr. 2022 | 2,5000 | 2,5300 | 2,3600 | 2,4400 | 2,4400 | 145.500 |
| 05. Apr. 2022 | 2,5300 | 2,6400 | 2,5000 | 2,5100 | 2,5100 | 271.600 |
| 04. Apr. 2022 | 2,5800 | 2,6000 | 2,5100 | 2,5300 | 2,5300 | 73.300 |
| 01. Apr. 2022 | 2,6200 | 2,7200 | 2,5500 | 2,5500 | 2,5500 | 69.600 |
| 31. März 2022 | 2,7700 | 2,8400 | 2,5900 | 2,6900 | 2,6900 | 679.400 |
| 30. März 2022 | 2,5200 | 2,7500 | 2,5200 | 2,6900 | 2,6900 | 210.800 |
| 29. März 2022 | 2,7500 | 2,7500 | 2,5400 | 2,5500 | 2,5500 | 112.400 |
| *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.
