Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Founders Advantage Capital Corp. (FCF.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,0000+0,0200 (+1,01%)
Börsenschluss: 3:53PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 2,0000 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 61.000 |
| 22. Okt. 2020 | 2,0100 | 2,0100 | 1,9800 | 1,9800 | 1,9800 | 120.400 |
| 21. Okt. 2020 | 1,9300 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 26.600 |
| 20. Okt. 2020 | 1,6500 | 2,0000 | 1,6500 | 1,9200 | 1,9200 | 125.300 |
| 19. Okt. 2020 | 1,6500 | 1,6600 | 1,5000 | 1,6300 | 1,6300 | 487.900 |
| 16. Okt. 2020 | 1,5000 | 1,6400 | 1,4500 | 1,6400 | 1,6400 | 89.800 |
| 15. Okt. 2020 | 1,5300 | 1,5300 | 1,4000 | 1,5000 | 1,5000 | 156.100 |
| 14. Okt. 2020 | 1,5500 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 10.800 |
| 13. Okt. 2020 | 1,4600 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 12.200 |
| 09. Okt. 2020 | 1,3500 | 1,4900 | 1,3500 | 1,4000 | 1,4000 | 100.400 |
| 08. Okt. 2020 | 1,4100 | 1,5100 | 1,2500 | 1,3200 | 1,3200 | 23.700 |
| 07. Okt. 2020 | 1,5000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 65.100 |
| 06. Okt. 2020 | 1,3000 | 1,5200 | 1,3000 | 1,4800 | 1,4800 | 171.000 |
| 05. Okt. 2020 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 19.500 |
| 02. Okt. 2020 | 1,1500 | 1,2400 | 1,1500 | 1,2400 | 1,2400 | 4.500 |
| 01. Okt. 2020 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.000 |
| 30. Sept. 2020 | 1,2800 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 26.400 |
| 29. Sept. 2020 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 33.300 |
| 28. Sept. 2020 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3.200 |
| 25. Sept. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 24. Sept. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 23. Sept. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22. Sept. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21. Sept. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18. Sept. 2020 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2.400 |
| 17. Sept. 2020 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 16. Sept. 2020 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 2.000 |
| 15. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 100 |
| 11. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 7.600 |
| 10. Sept. 2020 | 1,3000 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 16.900 |
| 09. Sept. 2020 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 08. Sept. 2020 | 1,2100 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 6.500 |
| 04. Sept. 2020 | 1,2500 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 9.000 |
| 03. Sept. 2020 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 600 |
| 02. Sept. 2020 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 900 |
| 01. Sept. 2020 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 4.900 |
| 31. Aug. 2020 | 1,4900 | 1,4900 | 1,3000 | 1,3000 | 1,3000 | 3.600 |
| 28. Aug. 2020 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 27. Aug. 2020 | 1,4700 | 1,4700 | 1,3000 | 1,3200 | 1,3200 | 6.800 |
| 26. Aug. 2020 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 5.500 |
| 25. Aug. 2020 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 12.100 |
| 24. Aug. 2020 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 800 |
| 21. Aug. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 100 |
| 20. Aug. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19. Aug. 2020 | 1,2400 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4.400 |
| 18. Aug. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17. Aug. 2020 | 1,3400 | 1,3400 | 1,2000 | 1,2100 | 1,2100 | 7.500 |
| 14. Aug. 2020 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13. Aug. 2020 | 1,2900 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 14.700 |
| 12. Aug. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 8.100 |
| 11. Aug. 2020 | 1,1600 | 1,7000 | 1,1600 | 1,5700 | 1,5700 | 14.000 |
| 10. Aug. 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 14.100 |
| 07. Aug. 2020 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 4.500 |
| 06. Aug. 2020 | 0,9900 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 7.300 |
| 05. Aug. 2020 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | - |
| 04. Aug. 2020 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 1.900 |
| 31. Juli 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 30. Juli 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 29. Juli 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 28. Juli 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 27. Juli 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 24. Juli 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 2.500 |
| 23. Juli 2020 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 22. Juli 2020 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 21. Juli 2020 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 20. Juli 2020 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 17. Juli 2020 | 1,0000 | 1,0000 | 0,9000 | 0,9000 | 0,9000 | 1.900 |
| 16. Juli 2020 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 900 |
| 15. Juli 2020 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1.900 |
| 14. Juli 2020 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 13. Juli 2020 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 5.100 |
| 10. Juli 2020 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 9.300 |
| 09. Juli 2020 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 08. Juli 2020 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 07. Juli 2020 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 06. Juli 2020 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.100 |
| 03. Juli 2020 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 02. Juli 2020 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 100 |
| 30. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
| 26. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 24. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18. Juni 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 17. Juni 2020 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 7.600 |
| 16. Juni 2020 | 1,1000 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 4.300 |
| 15. Juni 2020 | 0,9000 | 1,1500 | 0,9000 | 1,1500 | 1,1500 | 45.000 |
| 12. Juni 2020 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 15.000 |
| 11. Juni 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 10. Juni 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 09. Juni 2020 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 08. Juni 2020 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 3.800 |
| 05. Juni 2020 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 46.600 |
| 04. Juni 2020 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 4.200 |
| 03. Juni 2020 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 800 |
| 02. Juni 2020 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 2.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
