Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.933,44 -182,51 (-0,29%) CMC Crypto 200
1.426,35 +11,59 (+0,82%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Fab-Form Industries Ltd. (FBF.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 12:45PM EDT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 2,0100 | 2,0200 | 2,0100 | 2,0200 | 2,0200 | 215 |
| 22. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 800 |
| 19. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 18. Apr. 2024 | 2,0600 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | 23.800 |
| 17. Apr. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 16. Apr. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 15. Apr. 2024 | 2,0500 | 2,1100 | 2,0500 | 2,1100 | 2,1100 | 1.400 |
| 12. Apr. 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 1.000 |
| 11. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 8.800 |
| 10. Apr. 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 1.200 |
| 09. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 200 |
| 08. Apr. 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 5.300 |
| 05. Apr. 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 2.700 |
| 04. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 03. Apr. 2024 | 2,1400 | 2,2100 | 2,0700 | 2,1400 | 2,1400 | 18.500 |
| 02. Apr. 2024 | 2,2400 | 2,2400 | 2,1100 | 2,1100 | 2,1100 | 11.800 |
| 01. Apr. 2024 | 2,3000 | 2,3000 | 2,1900 | 2,2500 | 2,2500 | 6.100 |
| 28. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 27. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 200 |
| 26. März 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 700 |
| 25. März 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 2.800 |
| 22. März 2024 | 2,1800 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 9.000 |
| 21. März 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2500 | 2,2500 | 8.500 |
| 20. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 19. März 2024 | 2,2100 | 2,2900 | 2,1700 | 2,2900 | 2,2900 | 3.700 |
| 18. März 2024 | 2,2500 | 2,4000 | 2,2500 | 2,3000 | 2,3000 | 13.500 |
| 15. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 14. März 2024 | 2,2400 | 2,2500 | 2,1900 | 2,2500 | 2,2500 | 8.000 |
| 13. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 1.100 |
| 12. März 2024 | 2,1600 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 2.500 |
| 11. März 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 2.700 |
| 08. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 07. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 3.800 |
| 06. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 100 |
| 05. März 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 2.500 |
| 04. März 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 2.300 |
| 01. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 29. Feb. 2024 | 2,3000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 12.600 |
| 28. Feb. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 10.700 |
| 27. Feb. 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2900 | 2,2900 | 800 |
| 26. Feb. 2024 | 2,2000 | 2,3300 | 2,2000 | 2,3000 | 2,3000 | 19.200 |
| 23. Feb. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 4.400 |
| 22. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 21. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 20. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 11.200 |
| 16. Feb. 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2300 | 2,2300 | 500 |
| 15. Feb. 2024 | 2,3100 | 2,3300 | 2,0700 | 2,2400 | 2,2400 | 5.000 |
| 14. Feb. 2024 | 1,9700 | 2,4600 | 1,9700 | 2,4600 | 2,4600 | 14.600 |
| 13. Feb. 2024 | 2,3500 | 2,3500 | 2,1000 | 2,3300 | 2,3300 | 11.000 |
| 12. Feb. 2024 | 1,9000 | 2,5400 | 1,9000 | 2,5400 | 2,5400 | 33.700 |
| 09. Feb. 2024 | 1,7500 | 1,9000 | 1,7200 | 1,9000 | 1,9000 | 20.700 |
| 08. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 07. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 06. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 05. Feb. 2024 | 1,6800 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 25.700 |
| 02. Feb. 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 20.500 |
| 01. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
| 31. Jan. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.300 |
| 30. Jan. 2024 | 1,7700 | 1,9000 | 1,6600 | 1,6600 | 1,6600 | 16.700 |
| 29. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 26. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 25. Jan. 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 2.600 |
| 24. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 9.200 |
| 23. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 800 |
| 22. Jan. 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 10.200 |
| 19. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 900 |
| 18. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 16. Jan. 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 1.100 |
| 15. Jan. 2024 | 1,6900 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 4.100 |
| 12. Jan. 2024 | 1,6400 | 1,6900 | 1,6400 | 1,6900 | 1,6900 | 900 |
| 11. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 10. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 09. Jan. 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 2.500 |
| 08. Jan. 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 1.100 |
| 05. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 200 |
| 04. Jan. 2024 | 1,6600 | 1,8000 | 1,6600 | 1,7900 | 1,7900 | 4.900 |
| 03. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 02. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 100 |
| 29. Dez. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28. Dez. 2023 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 8.600 |
| 27. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 2.100 |
| 22. Dez. 2023 | 1,7000 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 8.200 |
| 21. Dez. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 20. Dez. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19. Dez. 2023 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 7.100 |
| 18. Dez. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 100 |
| 15. Dez. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 14. Dez. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 13. Dez. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 12. Dez. 2023 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 600 |
| 11. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 07. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 06. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 05. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 200 |
| 04. Dez. 2023 | 1,5500 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 7.700 |
| 01. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30. Nov. 2023 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 6.000 |
| 29. Nov. 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 1.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
