Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.612,64 +218,86 (+0,53%) Bitcoin EUR
52.138,96 -1.700,22 (-3,16%) XRP EUR
0,52 -0,00 (-0,38%) Nasdaq Compositive
17.576,49 -107,49 (-0,61%) S&P 500
5.629,86 +3,84 (+0,07%)
Entrée Resources Ltd. (ETG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | 20.316 |
| 13. Sept. 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 43.200 |
| 12. Sept. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 85.100 |
| 11. Sept. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 55.000 |
| 10. Sept. 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 2.700 |
| 09. Sept. 2024 | 1,4900 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 33.400 |
| 06. Sept. 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 30.800 |
| 05. Sept. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 13.300 |
| 04. Sept. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 31.000 |
| 03. Sept. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 18.000 |
| 30. Aug. 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 236.800 |
| 29. Aug. 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 21.500 |
| 28. Aug. 2024 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 50.200 |
| 27. Aug. 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | 164.800 |
| 26. Aug. 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 13.500 |
| 23. Aug. 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5300 | 1,5300 | 93.200 |
| 22. Aug. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 5.900 |
| 21. Aug. 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 18.800 |
| 20. Aug. 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 23.500 |
| 19. Aug. 2024 | 1,5300 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 66.900 |
| 16. Aug. 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 35.300 |
| 15. Aug. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 86.200 |
| 14. Aug. 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 23.800 |
| 13. Aug. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 24.500 |
| 12. Aug. 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 34.900 |
| 09. Aug. 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 11.700 |
| 08. Aug. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 11.000 |
| 07. Aug. 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 21.600 |
| 06. Aug. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 57.000 |
| 02. Aug. 2024 | 1,4700 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 32.800 |
| 01. Aug. 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 600 |
| 31. Juli 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 25.300 |
| 30. Juli 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 21.100 |
| 29. Juli 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 10.900 |
| 26. Juli 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 44.900 |
| 25. Juli 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4700 | 1,4700 | 33.500 |
| 24. Juli 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 22.400 |
| 23. Juli 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 11.700 |
| 22. Juli 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 30.400 |
| 19. Juli 2024 | 1,5500 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 22.300 |
| 18. Juli 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 13.900 |
| 17. Juli 2024 | 1,4600 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 24.800 |
| 16. Juli 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 38.900 |
| 15. Juli 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 12.800 |
| 12. Juli 2024 | 1,4700 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 55.600 |
| 11. Juli 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 10.500 |
| 10. Juli 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 55.900 |
| 09. Juli 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 15.300 |
| 08. Juli 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 27.900 |
| 05. Juli 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 16.100 |
| 04. Juli 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 13.800 |
| 03. Juli 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 28.100 |
| 02. Juli 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 36.500 |
| 28. Juni 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 18.800 |
| 27. Juni 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 141.400 |
| 26. Juni 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 6.600 |
| 25. Juni 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 13.200 |
| 24. Juni 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 7.800 |
| 21. Juni 2024 | 1,4300 | 1,5000 | 1,3700 | 1,5000 | 1,5000 | 191.000 |
| 20. Juni 2024 | 1,4400 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 182.300 |
| 19. Juni 2024 | 1,4300 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 17.000 |
| 18. Juni 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 37.000 |
| 17. Juni 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 46.100 |
| 14. Juni 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 8.000 |
| 13. Juni 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 34.700 |
| 12. Juni 2024 | 1,5100 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 24.000 |
| 11. Juni 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 3.700 |
| 10. Juni 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 12.400 |
| 07. Juni 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 113.800 |
| 06. Juni 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 15.000 |
| 05. Juni 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 21.400 |
| 04. Juni 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 54.400 |
| 03. Juni 2024 | 1,5000 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 16.400 |
| 31. Mai 2024 | 1,5200 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 20.800 |
| 30. Mai 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 54.000 |
| 29. Mai 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 27.300 |
| 28. Mai 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 33.600 |
| 27. Mai 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 24. Mai 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 13.600 |
| 23. Mai 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 13.400 |
| 22. Mai 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 20.600 |
| 21. Mai 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | 170.500 |
| 17. Mai 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 13.900 |
| 16. Mai 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 57.700 |
| 15. Mai 2024 | 1,5500 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 22.600 |
| 14. Mai 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 28.100 |
| 13. Mai 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5000 | 1,5000 | 27.000 |
| 10. Mai 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 21.600 |
| 09. Mai 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 19.400 |
| 08. Mai 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4700 | 1,4700 | 62.200 |
| 07. Mai 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 21.000 |
| 06. Mai 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 3.600 |
| 03. Mai 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 21.200 |
| 02. Mai 2024 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 46.600 |
| 01. Mai 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 26.200 |
| 30. Apr. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 96.700 |
| 29. Apr. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 18.000 |
| 26. Apr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 25.300 |
| 25. Apr. 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 11.900 |
| 24. Apr. 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 73.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
