Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
32.832,85 -398,42 (-1,20%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.519,02 +860,75 (+2,29%) CMC Crypto 200
859,06 +0,35 (+0,04%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Consolidated Uranium Inc. (CUR.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 1,9700 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 130.000 |
| 01. Dez. 2023 | 1,9400 | 1,9800 | 1,8800 | 1,9500 | 1,9500 | 242.400 |
| 30. Nov. 2023 | 1,9000 | 1,9700 | 1,8300 | 1,9000 | 1,9000 | 209.700 |
| 29. Nov. 2023 | 1,8700 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 115.100 |
| 28. Nov. 2023 | 1,9700 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 191.000 |
| 27. Nov. 2023 | 2,0200 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 94.900 |
| 24. Nov. 2023 | 1,9900 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 28.900 |
| 23. Nov. 2023 | 1,9800 | 2,0300 | 1,9800 | 2,0100 | 2,0100 | 4.600 |
| 22. Nov. 2023 | 2,0000 | 2,0200 | 1,9700 | 2,0100 | 2,0100 | 103.000 |
| 21. Nov. 2023 | 2,0500 | 2,0600 | 1,9900 | 1,9900 | 1,9900 | 179.600 |
| 20. Nov. 2023 | 1,9000 | 2,0600 | 1,9000 | 2,0400 | 2,0400 | 217.100 |
| 17. Nov. 2023 | 1,8900 | 1,9500 | 1,8900 | 1,8900 | 1,8900 | 136.600 |
| 16. Nov. 2023 | 1,8300 | 1,9600 | 1,7800 | 1,9200 | 1,9200 | 193.700 |
| 15. Nov. 2023 | 1,8500 | 1,8700 | 1,7700 | 1,8400 | 1,8400 | 161.100 |
| 14. Nov. 2023 | 1,7400 | 1,8800 | 1,7000 | 1,8800 | 1,8800 | 270.700 |
| 13. Nov. 2023 | 1,6300 | 1,7600 | 1,6300 | 1,7300 | 1,7300 | 196.300 |
| 10. Nov. 2023 | 1,6600 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 200.600 |
| 09. Nov. 2023 | 1,7000 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 54.100 |
| 08. Nov. 2023 | 1,7300 | 1,7600 | 1,6700 | 1,6800 | 1,6800 | 99.500 |
| 07. Nov. 2023 | 1,7400 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 190.700 |
| 06. Nov. 2023 | 1,8600 | 1,8600 | 1,7500 | 1,7500 | 1,7500 | 81.600 |
| 03. Nov. 2023 | 1,8700 | 1,9000 | 1,8100 | 1,8500 | 1,8500 | 69.400 |
| 02. Nov. 2023 | 1,9500 | 1,9700 | 1,8800 | 1,9000 | 1,9000 | 87.200 |
| 01. Nov. 2023 | 1,8900 | 2,0000 | 1,8800 | 1,9400 | 1,9400 | 239.700 |
| 31. Okt. 2023 | 1,7500 | 1,9200 | 1,7500 | 1,8400 | 1,8400 | 177.700 |
| 30. Okt. 2023 | 1,7500 | 1,8100 | 1,7400 | 1,7500 | 1,7500 | 104.300 |
| 27. Okt. 2023 | 1,8100 | 1,8100 | 1,7300 | 1,7800 | 1,7800 | 140.700 |
| 26. Okt. 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 126.900 |
| 25. Okt. 2023 | 1,8400 | 1,8800 | 1,8300 | 1,8800 | 1,8800 | 88.300 |
| 24. Okt. 2023 | 1,8600 | 1,9200 | 1,8200 | 1,8900 | 1,8900 | 43.400 |
| 23. Okt. 2023 | 1,8100 | 1,9000 | 1,7900 | 1,8300 | 1,8300 | 165.900 |
| 20. Okt. 2023 | 1,8300 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 127.500 |
| 19. Okt. 2023 | 1,7700 | 1,8800 | 1,7700 | 1,8200 | 1,8200 | 58.100 |
| 18. Okt. 2023 | 1,8100 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 56.200 |
| 17. Okt. 2023 | 1,7000 | 1,8400 | 1,7000 | 1,8200 | 1,8200 | 97.200 |
| 16. Okt. 2023 | 1,7100 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 129.400 |
| 13. Okt. 2023 | 1,7500 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 115.900 |
| 12. Okt. 2023 | 1,7500 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 144.300 |
| 11. Okt. 2023 | 1,8000 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 184.600 |
| 10. Okt. 2023 | 1,8900 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 271.100 |
| 06. Okt. 2023 | 1,8300 | 1,8900 | 1,8000 | 1,8100 | 1,8100 | 242.600 |
| 05. Okt. 2023 | 1,8300 | 1,9100 | 1,8300 | 1,8900 | 1,8900 | 150.300 |
| 04. Okt. 2023 | 1,9000 | 1,9500 | 1,7900 | 1,8300 | 1,8300 | 279.200 |
| 03. Okt. 2023 | 1,9900 | 2,0600 | 1,9200 | 1,9400 | 1,9400 | 201.000 |
| 02. Okt. 2023 | 2,0800 | 2,0800 | 1,9500 | 2,0400 | 2,0400 | 411.200 |
| 29. Sept. 2023 | 2,1100 | 2,1800 | 1,9600 | 2,1800 | 2,1800 | 424.000 |
| 28. Sept. 2023 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 620.800 |
| 27. Sept. 2023 | 2,0600 | 2,2000 | 2,0100 | 2,0200 | 2,0200 | 1.650.600 |
| 26. Sept. 2023 | 1,9700 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 538.200 |
| 25. Sept. 2023 | 2,0300 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 544.500 |
| 22. Sept. 2023 | 1,9800 | 2,0400 | 1,9500 | 1,9600 | 1,9600 | 151.400 |
| 21. Sept. 2023 | 1,9700 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 162.200 |
| 20. Sept. 2023 | 1,9100 | 2,0100 | 1,9100 | 2,0000 | 2,0000 | 116.100 |
| 19. Sept. 2023 | 2,0000 | 2,0600 | 1,8900 | 1,9100 | 1,9100 | 447.100 |
| 18. Sept. 2023 | 1,9800 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 415.500 |
| 15. Sept. 2023 | 1,9000 | 1,9700 | 1,8500 | 1,9100 | 1,9100 | 553.800 |
| 14. Sept. 2023 | 1,8000 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 752.800 |
| 13. Sept. 2023 | 1,6300 | 1,8000 | 1,6200 | 1,8000 | 1,8000 | 410.800 |
| 12. Sept. 2023 | 1,5700 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 208.800 |
| 11. Sept. 2023 | 1,5400 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 249.800 |
| 08. Sept. 2023 | 1,5900 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 181.400 |
| 07. Sept. 2023 | 1,5800 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 37.300 |
| 06. Sept. 2023 | 1,6800 | 1,6800 | 1,5400 | 1,6000 | 1,6000 | 295.000 |
| 05. Sept. 2023 | 1,6200 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 388.900 |
| 01. Sept. 2023 | 1,6800 | 1,6800 | 1,5600 | 1,5600 | 1,5600 | 135.500 |
| 31. Aug. 2023 | 1,6800 | 1,6800 | 1,6000 | 1,6600 | 1,6600 | 234.600 |
| 30. Aug. 2023 | 1,6900 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 288.300 |
| 29. Aug. 2023 | 1,7000 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 80.300 |
| 28. Aug. 2023 | 1,6900 | 1,7700 | 1,6900 | 1,7000 | 1,7000 | 142.000 |
| 25. Aug. 2023 | 1,6800 | 1,7200 | 1,6400 | 1,7100 | 1,7100 | 55.000 |
| 24. Aug. 2023 | 1,7100 | 1,7300 | 1,6100 | 1,7000 | 1,7000 | 88.400 |
| 23. Aug. 2023 | 1,5900 | 1,7400 | 1,5900 | 1,7100 | 1,7100 | 179.100 |
| 22. Aug. 2023 | 1,5900 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 36.600 |
| 21. Aug. 2023 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 79.700 |
| 18. Aug. 2023 | 1,3600 | 1,4600 | 1,3600 | 1,4600 | 1,4600 | 52.400 |
| 17. Aug. 2023 | 1,3700 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 57.100 |
| 16. Aug. 2023 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 73.700 |
| 15. Aug. 2023 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 27.200 |
| 14. Aug. 2023 | 1,5800 | 1,5800 | 1,4300 | 1,4800 | 1,4800 | 114.000 |
| 11. Aug. 2023 | 1,5600 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 97.300 |
| 10. Aug. 2023 | 1,5000 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 216.500 |
| 09. Aug. 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 47.200 |
| 08. Aug. 2023 | 1,4000 | 1,5600 | 1,4000 | 1,5000 | 1,5000 | 213.000 |
| 04. Aug. 2023 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 43.700 |
| 03. Aug. 2023 | 1,3200 | 1,3900 | 1,2900 | 1,3700 | 1,3700 | 47.000 |
| 02. Aug. 2023 | 1,3400 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 130.300 |
| 01. Aug. 2023 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 37.700 |
| 31. Juli 2023 | 1,3700 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 36.500 |
| 28. Juli 2023 | 1,3200 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 58.400 |
| 27. Juli 2023 | 1,3600 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 26.800 |
| 26. Juli 2023 | 1,3700 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 13.500 |
| 25. Juli 2023 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 66.700 |
| 24. Juli 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 21.400 |
| 21. Juli 2023 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 60.000 |
| 20. Juli 2023 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 36.000 |
| 19. Juli 2023 | 1,3900 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 29.100 |
| 18. Juli 2023 | 1,3800 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 10.000 |
| 17. Juli 2023 | 1,3900 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 8.100 |
| 14. Juli 2023 | 1,3800 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 30.600 |
| 13. Juli 2023 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 40.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
