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
16.180,17 -50,87 (-0,31%)
Consolidated Uranium Inc. (CUR.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:58PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Dez. 2022 | 1,6400 | 1,6400 | 1,6200 | 1,6300 | 1,6300 | 46.223 |
| 01. Dez. 2022 | 1,7100 | 1,7300 | 1,6300 | 1,6400 | 1,6400 | 74.700 |
| 30. Nov. 2022 | 1,6500 | 1,7300 | 1,6100 | 1,6900 | 1,6900 | 112.200 |
| 29. Nov. 2022 | 1,6800 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 184.600 |
| 28. Nov. 2022 | 1,6900 | 1,7700 | 1,6600 | 1,7100 | 1,7100 | 295.500 |
| 25. Nov. 2022 | 1,7300 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 36.100 |
| 24. Nov. 2022 | 1,7800 | 1,7800 | 1,6900 | 1,7400 | 1,7400 | 49.600 |
| 23. Nov. 2022 | 1,7200 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 71.800 |
| 22. Nov. 2022 | 1,7800 | 1,7800 | 1,7200 | 1,7300 | 1,7300 | 48.400 |
| 21. Nov. 2022 | 1,8000 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 39.700 |
| 18. Nov. 2022 | 1,7900 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 38.300 |
| 17. Nov. 2022 | 1,7800 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 63.300 |
| 16. Nov. 2022 | 1,7300 | 1,8100 | 1,7100 | 1,7800 | 1,7800 | 132.500 |
| 15. Nov. 2022 | 1,8800 | 1,9300 | 1,7100 | 1,7100 | 1,7100 | 281.500 |
| 14. Nov. 2022 | 1,9100 | 2,0000 | 1,8500 | 1,9300 | 1,9300 | 51.700 |
| 11. Nov. 2022 | 1,8600 | 1,9600 | 1,7900 | 1,9300 | 1,9300 | 64.400 |
| 10. Nov. 2022 | 1,9200 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 24.000 |
| 09. Nov. 2022 | 1,8600 | 1,9000 | 1,7900 | 1,7900 | 1,7900 | 49.700 |
| 08. Nov. 2022 | 1,8500 | 2,0600 | 1,8300 | 1,9500 | 1,9500 | 94.200 |
| 07. Nov. 2022 | 1,8200 | 1,8800 | 1,8100 | 1,8500 | 1,8500 | 22.900 |
| 04. Nov. 2022 | 1,8600 | 1,9600 | 1,8300 | 1,8300 | 1,8300 | 29.000 |
| 03. Nov. 2022 | 1,8200 | 1,9300 | 1,8100 | 1,9300 | 1,9300 | 39.300 |
| 02. Nov. 2022 | 1,8300 | 1,8900 | 1,7900 | 1,8300 | 1,8300 | 53.400 |
| 01. Nov. 2022 | 1,8500 | 1,9200 | 1,7900 | 1,8000 | 1,8000 | 26.800 |
| 31. Okt. 2022 | 1,8800 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 31.100 |
| 28. Okt. 2022 | 1,9100 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 35.500 |
| 27. Okt. 2022 | 2,0000 | 2,0100 | 1,9300 | 1,9300 | 1,9300 | 29.500 |
| 26. Okt. 2022 | 1,9800 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 168.800 |
| 25. Okt. 2022 | 1,9700 | 1,9900 | 1,9300 | 1,9800 | 1,9800 | 24.800 |
| 24. Okt. 2022 | 1,9700 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 50.800 |
| 21. Okt. 2022 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 131.400 |
| 20. Okt. 2022 | 1,9300 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 133.300 |
| 19. Okt. 2022 | 1,8900 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 56.200 |
| 18. Okt. 2022 | 1,9200 | 1,9200 | 1,8400 | 1,8700 | 1,8700 | 62.300 |
| 17. Okt. 2022 | 1,8500 | 1,9300 | 1,8100 | 1,9300 | 1,9300 | 103.900 |
| 14. Okt. 2022 | 1,8300 | 1,8600 | 1,7300 | 1,7600 | 1,7600 | 105.500 |
| 13. Okt. 2022 | 1,9000 | 1,9400 | 1,7800 | 1,9100 | 1,9100 | 51.500 |
| 12. Okt. 2022 | 2,0000 | 2,0000 | 1,7400 | 1,8600 | 1,8600 | 67.100 |
| 11. Okt. 2022 | 1,7500 | 2,0000 | 1,7000 | 1,9800 | 1,9800 | 158.000 |
| 07. Okt. 2022 | 1,8600 | 1,8600 | 1,7800 | 1,8300 | 1,8300 | 130.500 |
| 06. Okt. 2022 | 2,0000 | 2,0500 | 1,8600 | 1,8600 | 1,8600 | 58.000 |
| 05. Okt. 2022 | 2,0900 | 2,0900 | 1,9200 | 2,0200 | 2,0200 | 97.300 |
| 04. Okt. 2022 | 2,1000 | 2,1900 | 2,0100 | 2,0800 | 2,0800 | 80.300 |
| 03. Okt. 2022 | 1,8600 | 2,1000 | 1,8600 | 2,1000 | 2,1000 | 111.700 |
| 30. Sept. 2022 | 1,8000 | 2,0100 | 1,7500 | 2,0100 | 2,0100 | 165.000 |
| 29. Sept. 2022 | 1,9100 | 1,9100 | 1,7600 | 1,8300 | 1,8300 | 57.000 |
| 28. Sept. 2022 | 1,7800 | 1,9400 | 1,7700 | 1,9100 | 1,9100 | 143.300 |
| 27. Sept. 2022 | 1,8000 | 1,8800 | 1,7300 | 1,8000 | 1,8000 | 79.800 |
| 26. Sept. 2022 | 1,7500 | 1,8700 | 1,6700 | 1,7400 | 1,7400 | 79.200 |
| 23. Sept. 2022 | 1,8700 | 1,9100 | 1,7500 | 1,8300 | 1,8300 | 178.700 |
| 22. Sept. 2022 | 1,9800 | 1,9900 | 1,8500 | 1,8700 | 1,8700 | 48.200 |
| 21. Sept. 2022 | 2,0100 | 2,0300 | 1,9300 | 1,9900 | 1,9900 | 61.700 |
| 20. Sept. 2022 | 2,1000 | 2,1100 | 1,9700 | 2,0100 | 2,0100 | 41.400 |
| 19. Sept. 2022 | 2,0900 | 2,1600 | 2,0900 | 2,1000 | 2,1000 | 41.400 |
| 16. Sept. 2022 | 2,1200 | 2,1700 | 2,0800 | 2,1100 | 2,1100 | 40.600 |
| 15. Sept. 2022 | 2,2300 | 2,2800 | 2,1300 | 2,2800 | 2,2800 | 74.400 |
| 14. Sept. 2022 | 2,2400 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 57.400 |
| 13. Sept. 2022 | 2,2400 | 2,2600 | 2,1500 | 2,1800 | 2,1800 | 122.200 |
| 12. Sept. 2022 | 2,3900 | 2,3900 | 2,1900 | 2,1900 | 2,1900 | 133.400 |
| 09. Sept. 2022 | 2,4500 | 2,4500 | 2,3400 | 2,4000 | 2,4000 | 61.400 |
| 08. Sept. 2022 | 2,4000 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 88.700 |
| 07. Sept. 2022 | 2,3800 | 2,4000 | 2,3400 | 2,3700 | 2,3700 | 38.700 |
| 06. Sept. 2022 | 2,3500 | 2,4400 | 2,2800 | 2,4000 | 2,4000 | 62.200 |
| 02. Sept. 2022 | 2,2600 | 2,3400 | 2,1800 | 2,3400 | 2,3400 | 52.100 |
| 01. Sept. 2022 | 2,4200 | 2,4200 | 2,1900 | 2,2400 | 2,2400 | 112.200 |
| 31. Aug. 2022 | 2,4700 | 2,4700 | 2,2900 | 2,3300 | 2,3300 | 61.300 |
| 30. Aug. 2022 | 2,4300 | 2,4400 | 2,2700 | 2,3900 | 2,3900 | 95.000 |
| 29. Aug. 2022 | 2,2200 | 2,4100 | 2,1700 | 2,3500 | 2,3500 | 134.700 |
| 26. Aug. 2022 | 2,2800 | 2,2800 | 2,1600 | 2,2300 | 2,2300 | 51.500 |
| 25. Aug. 2022 | 2,2600 | 2,3400 | 2,2000 | 2,3200 | 2,3200 | 137.800 |
| 24. Aug. 2022 | 2,1600 | 2,2900 | 2,1500 | 2,2400 | 2,2400 | 174.000 |
| 23. Aug. 2022 | 2,1500 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 36.800 |
| 22. Aug. 2022 | 2,1100 | 2,1600 | 2,0300 | 2,1600 | 2,1600 | 40.800 |
| 19. Aug. 2022 | 2,1000 | 2,1700 | 2,0600 | 2,1600 | 2,1600 | 79.700 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
