Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.001,71 -1.114,43 (-2,92%) CMC Crypto 200
1.001,89 -23,84 (-2,32%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Discovery Silver Corp. (DSV.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Jan. 2022 | 1,8500 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 65.939 |
| 14. Jan. 2022 | 1,9500 | 1,9500 | 1,8400 | 1,8400 | 1,8400 | 432.212 |
| 13. Jan. 2022 | 2,0000 | 2,0000 | 1,9200 | 1,9500 | 1,9500 | 106.031 |
| 12. Jan. 2022 | 1,9900 | 2,0400 | 1,8900 | 2,0000 | 2,0000 | 333.522 |
| 11. Jan. 2022 | 1,8300 | 1,9600 | 1,8100 | 1,9500 | 1,9500 | 433.786 |
| 10. Jan. 2022 | 1,8300 | 1,9200 | 1,7700 | 1,8900 | 1,8900 | 301.448 |
| 07. Jan. 2022 | 1,9400 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 272.926 |
| 06. Jan. 2022 | 2,0000 | 2,0000 | 1,8800 | 1,9100 | 1,9100 | 445.165 |
| 05. Jan. 2022 | 2,0500 | 2,1400 | 2,0300 | 2,0600 | 2,0600 | 482.308 |
| 04. Jan. 2022 | 2,1000 | 2,1000 | 2,0200 | 2,0500 | 2,0500 | 147.368 |
| 31. Dez. 2021 | 2,0600 | 2,0900 | 2,0400 | 2,0800 | 2,0800 | 209.158 |
| 30. Dez. 2021 | 2,0200 | 2,0800 | 2,0200 | 2,0600 | 2,0600 | 76.232 |
| 29. Dez. 2021 | 2,0800 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 262.900 |
| 24. Dez. 2021 | 2,1000 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 72.040 |
| 23. Dez. 2021 | 2,1100 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 168.603 |
| 22. Dez. 2021 | 2,2000 | 2,2000 | 2,1100 | 2,1400 | 2,1400 | 231.744 |
| 21. Dez. 2021 | 2,2500 | 2,2500 | 2,1300 | 2,2200 | 2,2200 | 365.568 |
| 20. Dez. 2021 | 2,1500 | 2,2450 | 2,1000 | 2,2200 | 2,2200 | 449.853 |
| 17. Dez. 2021 | 2,0500 | 2,2100 | 2,0500 | 2,1800 | 2,1800 | 1.302.326 |
| 16. Dez. 2021 | 2,1000 | 2,2000 | 2,0500 | 2,1000 | 2,1000 | 755.234 |
| 15. Dez. 2021 | 1,9800 | 2,0500 | 1,8600 | 2,0500 | 2,0500 | 701.076 |
| 14. Dez. 2021 | 1,8700 | 2,1000 | 1,8300 | 2,0100 | 2,0100 | 1.241.162 |
| 13. Dez. 2021 | 1,7000 | 2,0200 | 1,7000 | 2,0000 | 2,0000 | 732.101 |
| 10. Dez. 2021 | 1,7600 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 262.443 |
| 09. Dez. 2021 | 1,8200 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 244.070 |
| 08. Dez. 2021 | 1,8800 | 1,8800 | 1,8200 | 1,8600 | 1,8600 | 181.433 |
| 07. Dez. 2021 | 1,8500 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 346.322 |
| 06. Dez. 2021 | 1,7500 | 1,8900 | 1,7300 | 1,8200 | 1,8200 | 468.113 |
| 03. Dez. 2021 | 1,6900 | 1,7800 | 1,6400 | 1,7400 | 1,7400 | 545.764 |
| 02. Dez. 2021 | 1,7500 | 1,7500 | 1,6200 | 1,6600 | 1,6600 | 914.617 |
| 01. Dez. 2021 | 1,9900 | 1,9900 | 1,7300 | 1,7400 | 1,7400 | 536.485 |
| 30. Nov. 2021 | 1,9500 | 2,1000 | 1,8300 | 1,8900 | 1,8900 | 832.454 |
| 29. Nov. 2021 | 1,9000 | 1,9000 | 1,7700 | 1,8100 | 1,8100 | 243.355 |
| 26. Nov. 2021 | 1,8600 | 1,8900 | 1,7400 | 1,8500 | 1,8500 | 324.160 |
| 25. Nov. 2021 | 1,9000 | 1,9100 | 1,8600 | 1,8600 | 1,8600 | 31.891 |
| 24. Nov. 2021 | 1,9000 | 1,9500 | 1,8800 | 1,9000 | 1,9000 | 150.287 |
| 23. Nov. 2021 | 1,9500 | 1,9500 | 1,8300 | 1,9100 | 1,9100 | 304.410 |
| 22. Nov. 2021 | 1,9200 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 491.002 |
| 19. Nov. 2021 | 1,9900 | 2,0300 | 1,9300 | 1,9900 | 1,9900 | 325.440 |
| 18. Nov. 2021 | 2,1300 | 2,1300 | 1,9700 | 2,0000 | 2,0000 | 421.114 |
| 17. Nov. 2021 | 2,2200 | 2,2200 | 2,0700 | 2,1300 | 2,1300 | 504.801 |
| 16. Nov. 2021 | 2,1700 | 2,2200 | 2,1400 | 2,1900 | 2,1900 | 262.643 |
| 15. Nov. 2021 | 2,1700 | 2,2100 | 2,1400 | 2,1400 | 2,1400 | 223.179 |
| 12. Nov. 2021 | 2,1500 | 2,2700 | 2,1500 | 2,2200 | 2,2200 | 369.165 |
| 11. Nov. 2021 | 2,1300 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 462.437 |
| 10. Nov. 2021 | 1,9900 | 2,1000 | 1,9600 | 2,1000 | 2,1000 | 656.637 |
| 09. Nov. 2021 | 1,8900 | 1,9400 | 1,8300 | 1,9400 | 1,9400 | 540.267 |
| 08. Nov. 2021 | 1,9000 | 1,9100 | 1,8300 | 1,8500 | 1,8500 | 198.439 |
| 05. Nov. 2021 | 1,8400 | 1,8600 | 1,7700 | 1,8400 | 1,8400 | 242.078 |
| 04. Nov. 2021 | 1,9100 | 1,9300 | 1,8000 | 1,8200 | 1,8200 | 337.660 |
| 03. Nov. 2021 | 1,8300 | 1,8900 | 1,7900 | 1,8900 | 1,8900 | 159.280 |
| 02. Nov. 2021 | 1,8400 | 1,8700 | 1,7650 | 1,8700 | 1,8700 | 369.882 |
| 01. Nov. 2021 | 1,7700 | 1,8600 | 1,7500 | 1,8500 | 1,8500 | 484.428 |
| 29. Okt. 2021 | 1,7000 | 1,7700 | 1,6800 | 1,7700 | 1,7700 | 403.197 |
| 28. Okt. 2021 | 1,7900 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 333.282 |
| 27. Okt. 2021 | 1,8400 | 1,8700 | 1,7200 | 1,7500 | 1,7500 | 454.348 |
| 26. Okt. 2021 | 1,7900 | 1,8200 | 1,7500 | 1,8100 | 1,8100 | 595.754 |
| 25. Okt. 2021 | 1,7500 | 1,8500 | 1,6900 | 1,8200 | 1,8200 | 2.049.117 |
| 22. Okt. 2021 | 1,6400 | 1,7500 | 1,5800 | 1,6100 | 1,6100 | 722.994 |
| 21. Okt. 2021 | 1,6900 | 1,6900 | 1,5800 | 1,6100 | 1,6100 | 393.569 |
| 20. Okt. 2021 | 1,6100 | 1,7000 | 1,5800 | 1,6900 | 1,6900 | 921.302 |
| 19. Okt. 2021 | 1,5600 | 1,5800 | 1,4600 | 1,5800 | 1,5800 | 362.705 |
| 18. Okt. 2021 | 1,5600 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 367.367 |
| 15. Okt. 2021 | 1,5800 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 187.969 |
| 14. Okt. 2021 | 1,5600 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 318.548 |
| 13. Okt. 2021 | 1,5000 | 1,5800 | 1,4600 | 1,5500 | 1,5500 | 419.282 |
| 12. Okt. 2021 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 219.186 |
| 08. Okt. 2021 | 1,5000 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 260.241 |
| 07. Okt. 2021 | 1,3000 | 1,4550 | 1,3000 | 1,4200 | 1,4200 | 491.857 |
| 06. Okt. 2021 | 1,3100 | 1,3200 | 1,2400 | 1,3000 | 1,3000 | 360.193 |
| 05. Okt. 2021 | 1,3400 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 183.974 |
| 04. Okt. 2021 | 1,2600 | 1,3600 | 1,2500 | 1,3400 | 1,3400 | 428.533 |
| 01. Okt. 2021 | 1,2600 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 160.473 |
| 30. Sept. 2021 | 1,2300 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 391.600 |
| 29. Sept. 2021 | 1,2000 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 317.057 |
| 28. Sept. 2021 | 1,2300 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 95.662 |
| 27. Sept. 2021 | 1,2000 | 1,3100 | 1,2000 | 1,2600 | 1,2600 | 511.007 |
| 24. Sept. 2021 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 343.558 |
| 23. Sept. 2021 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 497.860 |
| 22. Sept. 2021 | 1,3200 | 1,3900 | 1,2800 | 1,2900 | 1,2900 | 459.533 |
| 21. Sept. 2021 | 1,2900 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 768.166 |
| 20. Sept. 2021 | 1,3700 | 1,3700 | 1,2400 | 1,2500 | 1,2500 | 1.200.822 |
| 17. Sept. 2021 | 1,4700 | 1,5100 | 1,3000 | 1,3100 | 1,3100 | 1.757.707 |
| 16. Sept. 2021 | 1,5000 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 698.119 |
| 15. Sept. 2021 | 1,6000 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 260.408 |
| 14. Sept. 2021 | 1,5800 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 278.195 |
| 13. Sept. 2021 | 1,5600 | 1,6200 | 1,5100 | 1,5600 | 1,5600 | 406.022 |
| 10. Sept. 2021 | 1,6400 | 1,6500 | 1,5300 | 1,5600 | 1,5600 | 521.395 |
| 09. Sept. 2021 | 1,6800 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 267.226 |
| 08. Sept. 2021 | 1,7400 | 1,7600 | 1,6700 | 1,6800 | 1,6800 | 252.821 |
| 07. Sept. 2021 | 1,7300 | 1,7800 | 1,6800 | 1,7800 | 1,7800 | 550.983 |
| 03. Sept. 2021 | 1,7000 | 1,7800 | 1,6600 | 1,7500 | 1,7500 | 429.001 |
| 02. Sept. 2021 | 1,7000 | 1,7100 | 1,6300 | 1,6600 | 1,6600 | 273.796 |
| 01. Sept. 2021 | 1,7300 | 1,7600 | 1,6800 | 1,7100 | 1,7100 | 302.033 |
| 31. Aug. 2021 | 1,6900 | 1,7600 | 1,6800 | 1,7400 | 1,7400 | 207.300 |
| 30. Aug. 2021 | 1,7100 | 1,7800 | 1,6800 | 1,6800 | 1,6800 | 201.751 |
| 27. Aug. 2021 | 1,6500 | 1,7800 | 1,6500 | 1,7300 | 1,7300 | 288.881 |
| 26. Aug. 2021 | 1,6800 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 250.701 |
| 25. Aug. 2021 | 1,7400 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 129.175 |
| 24. Aug. 2021 | 1,8100 | 1,8100 | 1,7100 | 1,7400 | 1,7400 | 125.120 |
| *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.
