Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
15.550,81 +7,83 (+0,05%) Euro Stoxx 50
4.189,41 +0,60 (+0,01%) Dow Jones 30
35.677,02 +73,92 (+0,21%) Gold
1.800,50 +4,20 (+0,23%) EUR/USD
1,1663 +0,0018 (+0,15%) BTC-EUR
53.917,66 +1.501,25 (+2,86%)
Emerita Resources Corp. (EMO.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,0500+0,3900 (+14,66%)
Börsenschluss: 3:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Okt. 2021 | 2,7700 | 3,0500 | 2,7700 | 3,0500 | 3,0500 | 2.221.600 |
| 21. Okt. 2021 | 2,5500 | 2,6700 | 2,3700 | 2,6600 | 2,6600 | 1.212.800 |
| 20. Okt. 2021 | 2,8000 | 2,8100 | 2,4600 | 2,5300 | 2,5300 | 1.686.500 |
| 19. Okt. 2021 | 2,7500 | 2,8700 | 2,6700 | 2,7900 | 2,7900 | 1.595.900 |
| 18. Okt. 2021 | 2,4300 | 2,6950 | 2,4200 | 2,6500 | 2,6500 | 1.367.300 |
| 15. Okt. 2021 | 2,4100 | 2,4500 | 2,2600 | 2,4300 | 2,4300 | 783.800 |
| 14. Okt. 2021 | 2,4300 | 2,4400 | 2,2200 | 2,3700 | 2,3700 | 760.800 |
| 13. Okt. 2021 | 2,4300 | 2,5000 | 2,2100 | 2,4100 | 2,4100 | 1.590.400 |
| 12. Okt. 2021 | 2,2000 | 2,3600 | 2,0800 | 2,3400 | 2,3400 | 1.827.800 |
| 08. Okt. 2021 | 1,8800 | 2,1500 | 1,8000 | 2,1000 | 2,1000 | 2.311.700 |
| 07. Okt. 2021 | 1,5900 | 1,9600 | 1,5900 | 1,8000 | 1,8000 | 2.168.300 |
| 06. Okt. 2021 | 1,5000 | 1,6600 | 1,4700 | 1,5700 | 1,5700 | 1.105.900 |
| 05. Okt. 2021 | 1,4000 | 1,4700 | 1,3600 | 1,4500 | 1,4500 | 344.400 |
| 04. Okt. 2021 | 1,4600 | 1,5700 | 1,3800 | 1,4000 | 1,4000 | 713.800 |
| 01. Okt. 2021 | 1,4900 | 1,5500 | 1,3600 | 1,4800 | 1,4800 | 644.700 |
| 30. Sept. 2021 | 1,3400 | 1,6000 | 1,3400 | 1,4800 | 1,4800 | 637.100 |
| 29. Sept. 2021 | 1,3500 | 1,4600 | 1,2900 | 1,4000 | 1,4000 | 576.100 |
| 28. Sept. 2021 | 1,3600 | 1,4300 | 1,2600 | 1,3100 | 1,3100 | 821.800 |
| 27. Sept. 2021 | 1,4500 | 1,4700 | 1,3700 | 1,3700 | 1,3700 | 348.600 |
| 24. Sept. 2021 | 1,4100 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 231.800 |
| 23. Sept. 2021 | 1,5100 | 1,5100 | 1,4000 | 1,4500 | 1,4500 | 654.700 |
| 22. Sept. 2021 | 1,4400 | 1,6000 | 1,4000 | 1,4400 | 1,4400 | 616.100 |
| 21. Sept. 2021 | 1,4000 | 1,4900 | 1,3800 | 1,4200 | 1,4200 | 675.900 |
| 20. Sept. 2021 | 1,4500 | 1,4700 | 1,2800 | 1,3700 | 1,3700 | 1.659.600 |
| 17. Sept. 2021 | 1,6000 | 1,6000 | 1,4400 | 1,5000 | 1,5000 | 754.300 |
| 16. Sept. 2021 | 1,6100 | 1,7300 | 1,5100 | 1,5300 | 1,5300 | 1.317.500 |
| 15. Sept. 2021 | 1,7200 | 1,7300 | 1,6300 | 1,6400 | 1,6400 | 575.800 |
| 14. Sept. 2021 | 1,7500 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 693.400 |
| 13. Sept. 2021 | 1,7800 | 1,7900 | 1,6400 | 1,7900 | 1,7900 | 581.000 |
| 10. Sept. 2021 | 1,8200 | 1,8400 | 1,7500 | 1,7700 | 1,7700 | 386.100 |
| 09. Sept. 2021 | 1,8900 | 1,9100 | 1,8000 | 1,8400 | 1,8400 | 507.000 |
| 08. Sept. 2021 | 1,9600 | 2,0300 | 1,7800 | 1,9000 | 1,9000 | 1.368.000 |
| 07. Sept. 2021 | 1,8900 | 1,9500 | 1,8200 | 1,9400 | 1,9400 | 551.800 |
| 03. Sept. 2021 | 1,7900 | 1,8700 | 1,7800 | 1,8500 | 1,8500 | 560.700 |
| 02. Sept. 2021 | 1,7600 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 381.700 |
| 01. Sept. 2021 | 1,7700 | 1,8400 | 1,7600 | 1,7900 | 1,7900 | 359.200 |
| 31. Aug. 2021 | 1,8200 | 1,8400 | 1,7700 | 1,7700 | 1,7700 | 243.400 |
| 30. Aug. 2021 | 1,8900 | 1,8900 | 1,7900 | 1,8100 | 1,8100 | 282.600 |
| 27. Aug. 2021 | 1,7900 | 1,8700 | 1,7200 | 1,8700 | 1,8700 | 457.100 |
| 26. Aug. 2021 | 1,7900 | 1,8200 | 1,6800 | 1,7900 | 1,7900 | 322.500 |
| 25. Aug. 2021 | 1,8200 | 1,8900 | 1,7800 | 1,8300 | 1,8300 | 267.800 |
| 24. Aug. 2021 | 1,7100 | 1,8800 | 1,7100 | 1,8600 | 1,8600 | 494.300 |
| 23. Aug. 2021 | 1,6400 | 1,7700 | 1,6400 | 1,7400 | 1,7400 | 307.400 |
| 20. Aug. 2021 | 1,6400 | 1,7500 | 1,6100 | 1,6300 | 1,6300 | 997.000 |
| 19. Aug. 2021 | 1,8500 | 1,8800 | 1,7100 | 1,7200 | 1,7200 | 660.800 |
| 18. Aug. 2021 | 1,8400 | 1,9150 | 1,7700 | 1,8900 | 1,8900 | 680.300 |
| 17. Aug. 2021 | 1,8500 | 1,8900 | 1,7100 | 1,8400 | 1,8400 | 1.185.000 |
| 16. Aug. 2021 | 1,9700 | 1,9700 | 1,8300 | 1,8500 | 1,8500 | 732.300 |
| 13. Aug. 2021 | 2,0700 | 2,1200 | 1,8800 | 1,9900 | 1,9900 | 981.900 |
| 12. Aug. 2021 | 1,9100 | 2,0800 | 1,8700 | 2,0800 | 2,0800 | 828.700 |
| 11. Aug. 2021 | 1,8700 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 669.600 |
| 10. Aug. 2021 | 1,9200 | 1,9200 | 1,8100 | 1,8500 | 1,8500 | 394.600 |
| 09. Aug. 2021 | 2,0000 | 2,0000 | 1,8200 | 1,9000 | 1,9000 | 668.800 |
| 06. Aug. 2021 | 1,9000 | 2,0200 | 1,8000 | 1,9800 | 1,9800 | 957.700 |
| 05. Aug. 2021 | 1,9900 | 2,1600 | 1,8200 | 1,8200 | 1,8200 | 1.602.700 |
| 04. Aug. 2021 | 1,9800 | 2,0100 | 1,9200 | 1,9800 | 1,9800 | 600.500 |
| 03. Aug. 2021 | 1,9100 | 2,0700 | 1,9100 | 1,9800 | 1,9800 | 1.144.000 |
| 30. Juli 2021 | 1,8500 | 1,9200 | 1,8000 | 1,9000 | 1,9000 | 706.600 |
| 29. Juli 2021 | 1,8800 | 1,8900 | 1,7800 | 1,8600 | 1,8600 | 490.000 |
| 28. Juli 2021 | 1,7900 | 1,8400 | 1,7300 | 1,8000 | 1,8000 | 419.700 |
| 27. Juli 2021 | 1,8500 | 1,8500 | 1,6800 | 1,7900 | 1,7900 | 1.461.000 |
| 26. Juli 2021 | 1,9300 | 1,9500 | 1,7700 | 1,8200 | 1,8200 | 802.100 |
| 23. Juli 2021 | 1,7500 | 1,9500 | 1,7300 | 1,9200 | 1,9200 | 2.076.500 |
| 22. Juli 2021 | 1,7300 | 1,7300 | 1,6400 | 1,7200 | 1,7200 | 949.600 |
| 21. Juli 2021 | 1,5600 | 1,7000 | 1,5200 | 1,6600 | 1,6600 | 979.900 |
| 20. Juli 2021 | 1,5200 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 699.400 |
| 19. Juli 2021 | 1,5100 | 1,5600 | 1,3600 | 1,5100 | 1,5100 | 2.094.500 |
| 16. Juli 2021 | 1,6900 | 1,6900 | 1,5400 | 1,6000 | 1,6000 | 996.000 |
| 15. Juli 2021 | 1,7100 | 1,7400 | 1,5600 | 1,6600 | 1,6600 | 880.100 |
| 14. Juli 2021 | 1,6100 | 1,7500 | 1,5800 | 1,7000 | 1,7000 | 1.180.300 |
| 13. Juli 2021 | 1,3700 | 1,6500 | 1,3700 | 1,5700 | 1,5700 | 1.841.300 |
| 12. Juli 2021 | 1,5000 | 1,5000 | 1,3700 | 1,4000 | 1,4000 | 1.393.900 |
| 09. Juli 2021 | 1,4400 | 1,6000 | 1,4300 | 1,5000 | 1,5000 | 2.120.100 |
| 08. Juli 2021 | 1,4900 | 1,4900 | 1,2700 | 1,3500 | 1,3500 | 3.243.600 |
| 07. Juli 2021 | 1,7600 | 1,7600 | 1,5500 | 1,5500 | 1,5500 | 3.043.000 |
| 06. Juli 2021 | 1,8800 | 1,9000 | 1,6800 | 1,7600 | 1,7600 | 1.876.600 |
| 05. Juli 2021 | 1,9100 | 2,0000 | 1,8100 | 1,8800 | 1,8800 | 2.102.600 |
| 02. Juli 2021 | 1,5200 | 1,8900 | 1,4800 | 1,8500 | 1,8500 | 2.023.100 |
| 30. Juni 2021 | 1,4800 | 1,4900 | 1,3900 | 1,4600 | 1,4600 | 870.400 |
| 29. Juni 2021 | 1,3600 | 1,4900 | 1,3600 | 1,4300 | 1,4300 | 2.092.400 |
| 28. Juni 2021 | 1,2900 | 1,4000 | 1,2700 | 1,3200 | 1,3200 | 1.615.100 |
| 25. Juni 2021 | 1,2400 | 1,3600 | 1,1300 | 1,2000 | 1,2000 | 4.396.100 |
| 24. Juni 2021 | 1,4600 | 1,6000 | 1,1700 | 1,2500 | 1,2500 | 3.962.900 |
| 23. Juni 2021 | 1,2300 | 1,3900 | 1,1900 | 1,3300 | 1,3300 | 2.236.500 |
| 22. Juni 2021 | 0,9800 | 1,2600 | 0,9700 | 1,2300 | 1,2300 | 3.448.100 |
| 21. Juni 2021 | 0,9200 | 1,0000 | 0,9000 | 0,9700 | 0,9700 | 1.051.600 |
| 18. Juni 2021 | 0,9500 | 0,9900 | 0,8900 | 0,8900 | 0,8900 | 1.125.300 |
| 17. Juni 2021 | 0,9700 | 1,0200 | 0,9000 | 0,9300 | 0,9300 | 1.068.300 |
| 16. Juni 2021 | 0,9300 | 1,0300 | 0,9300 | 0,9900 | 0,9900 | 970.300 |
| 15. Juni 2021 | 0,8900 | 0,9600 | 0,8300 | 0,9300 | 0,9300 | 1.496.900 |
| 14. Juni 2021 | 0,9400 | 0,9400 | 0,8800 | 0,9100 | 0,9100 | 383.200 |
| 11. Juni 2021 | 0,9000 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 754.500 |
| 10. Juni 2021 | 0,8100 | 0,9000 | 0,7700 | 0,9000 | 0,9000 | 1.641.500 |
| 09. Juni 2021 | 0,7400 | 0,7900 | 0,7300 | 0,7800 | 0,7800 | 359.900 |
| 08. Juni 2021 | 0,7600 | 0,7600 | 0,7100 | 0,7300 | 0,7300 | 695.800 |
| 07. Juni 2021 | 0,8200 | 0,8200 | 0,7400 | 0,7600 | 0,7600 | 727.000 |
| 04. Juni 2021 | 0,7400 | 0,8300 | 0,7300 | 0,8100 | 0,8100 | 404.100 |
| 03. Juni 2021 | 0,7800 | 0,7900 | 0,7100 | 0,7200 | 0,7200 | 1.256.200 |
| 02. Juni 2021 | 0,7400 | 0,8300 | 0,7400 | 0,7700 | 0,7700 | 1.275.100 |
| 01. Juni 2021 | 0,7300 | 0,7400 | 0,7000 | 0,7200 | 0,7200 | 990.800 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
