Deutsche Märkte schließen in 5 Stunden 31 Minuten

Entrée Resources Ltd. (ETG.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,5900+0,0200 (+1,27%)
Börsenschluss: 03:59PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20241,58001,59001,55001,59001,590034.400
22. Apr. 20241,60001,61001,55001,57001,570063.700
19. Apr. 20241,58001,62001,56001,62001,620025.100
18. Apr. 20241,58001,59001,58001,59001,590019.300
17. Apr. 20241,58001,58001,55001,56001,560018.300
16. Apr. 20241,60001,63001,58001,58001,580027.300
15. Apr. 20241,60001,63001,60001,62001,620046.500
12. Apr. 20241,58001,60001,58001,58001,580035.000
11. Apr. 20241,56001,59001,55001,59001,590046.600
10. Apr. 20241,54001,58001,53001,57001,570014.900
09. Apr. 20241,56001,57001,55001,57001,570010.100
08. Apr. 20241,60001,60001,54001,54001,540030.900
05. Apr. 20241,54001,60001,53001,60001,6000117.900
04. Apr. 20241,51001,54001,49001,54001,5400135.600
03. Apr. 20241,50001,52001,47001,50001,500054.300
02. Apr. 20241,45001,50001,45001,50001,500079.700
01. Apr. 20241,49001,52001,44001,46001,460033.000
28. März 20241,51001,57001,48001,51001,510088.200
27. März 20241,50001,54001,45001,52001,520045.000
26. März 20241,39001,49001,39001,48001,480051.100
25. März 20241,38001,40001,36001,39001,390014.800
22. März 20241,33001,37001,33001,36001,3600137.000
21. März 20241,32001,35001,30001,34001,340048.300
20. März 20241,32001,38001,32001,32001,3200167.400
19. März 20241,32001,32001,30001,30001,300015.800
18. März 20241,30001,34001,28001,33001,330023.200
15. März 20241,26001,31001,26001,30001,300068.000
14. März 20241,30001,31001,26001,27001,2700105.800
13. März 20241,28001,31001,28001,30001,300070.500
12. März 20241,27001,27001,24001,26001,260055.800
11. März 20241,30001,30001,27001,27001,270063.100
08. März 20241,31001,31001,29001,30001,300014.600
07. März 20241,28001,31001,25001,30001,300073.400
06. März 20241,28001,30001,27001,28001,280027.300
05. März 20241,33001,33001,28001,28001,280037.700
04. März 20241,33001,36001,29001,33001,3300121.700
01. März 20241,24001,33001,23001,30001,3000110.300
29. Feb. 20241,21001,25001,21001,25001,250040.300
28. Feb. 20241,19001,21001,18001,19001,190038.500
27. Feb. 20241,20001,20001,18001,19001,190019.900
26. Feb. 20241,20001,20001,18001,20001,20008.400
23. Feb. 20241,18001,20001,18001,20001,200010.600
22. Feb. 20241,18001,18001,17001,17001,170021.800
21. Feb. 20241,17001,18001,15001,18001,180022.600
20. Feb. 20241,18001,19001,18001,18001,18001.200
16. Feb. 20241,20001,21001,18001,19001,190012.300
15. Feb. 20241,18001,20001,17001,20001,200024.500
14. Feb. 20241,20001,20001,18001,18001,180032.100
13. Feb. 20241,22001,22001,17001,17001,170089.500
12. Feb. 20241,25001,25001,23001,24001,24006.000
09. Feb. 20241,19001,25001,18001,25001,250060.900
08. Feb. 20241,24001,24001,19001,19001,190014.100
07. Feb. 20241,23001,24001,23001,23001,230012.800
06. Feb. 20241,23001,23001,23001,23001,230011.300
05. Feb. 20241,22001,24001,22001,23001,230031.300
02. Feb. 20241,24001,24001,21001,21001,210013.800
01. Feb. 20241,24001,24001,24001,24001,24002.700
31. Jan. 20241,24001,26001,20001,23001,2300106.200
30. Jan. 20241,26001,26001,23001,23001,230025.900
29. Jan. 20241,29001,29001,23001,26001,260064.200
26. Jan. 20241,25001,31001,24001,29001,290058.400
25. Jan. 20241,20001,27001,14001,27001,2700145.900
24. Jan. 20241,18001,22001,18001,22001,220045.800
23. Jan. 20241,20001,20001,18001,20001,200052.400
22. Jan. 20241,21001,21001,18001,19001,190070.400
19. Jan. 20241,21001,21001,19001,21001,21006.600
18. Jan. 20241,24001,24001,20001,21001,2100121.700
17. Jan. 20241,19001,25001,18001,21001,2100248.000
16. Jan. 20241,20001,20001,18001,20001,200029.700
15. Jan. 20241,20001,20001,19001,19001,190013.300
12. Jan. 20241,21001,24001,17001,21001,210069.700
11. Jan. 20241,20001,20001,20001,20001,20004.200
10. Jan. 20241,23001,23001,19001,19001,190068.500
09. Jan. 20241,20001,23001,20001,23001,2300169.700
08. Jan. 20241,19001,20001,18001,20001,200015.800
05. Jan. 20241,19001,21001,18001,20001,200048.300
04. Jan. 20241,21001,21001,19001,19001,190011.400
03. Jan. 20241,19001,22001,19001,21001,2100114.000
02. Jan. 20241,21001,21001,18001,18001,180014.400
29. Dez. 20231,19001,19001,18001,19001,19004.000
28. Dez. 20231,19001,20001,19001,19001,190016.800
27. Dez. 20231,17001,21001,17001,21001,210049.200
22. Dez. 20231,18001,19001,15001,18001,180092.700
21. Dez. 20231,19001,19001,15001,17001,1700131.800
20. Dez. 20231,22001,22001,18001,19001,190018.500
19. Dez. 20231,20001,21001,19001,20001,20008.800
18. Dez. 20231,21001,21001,19001,20001,200018.700
15. Dez. 20231,19001,21001,18001,21001,210039.700
14. Dez. 20231,21001,21001,17001,19001,190021.600
13. Dez. 20231,17001,21001,17001,21001,210037.200
12. Dez. 20231,19001,20001,18001,18001,180031.200
11. Dez. 20231,19001,20001,19001,20001,20006.300
08. Dez. 20231,18001,21001,17001,19001,190041.200
07. Dez. 20231,18001,19001,18001,19001,190013.200
06. Dez. 20231,20001,21001,18001,18001,180036.900
05. Dez. 20231,21001,22001,19001,20001,200085.800
04. Dez. 20231,23001,23001,21001,21001,210061.400
01. Dez. 20231,23001,24001,20001,23001,230050.600
30. Nov. 20231,24001,24001,21001,21001,210026.400
29. Nov. 20231,24001,24001,22001,23001,230020.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...