Deutsche Märkte schließen in 7 Stunden 23 Minuten
DAX
18.792,69 +106,09 (+0,57%) Euro Stoxx 50
5.079,26 +24,85 (+0,49%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.373,80 +33,50 (+1,43%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.454,65 +1.551,67 (+2,73%)
Founders Metals Inc. (FDR.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:50PM EDT
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,7300 | 1,7400 | 1,6300 | 1,6400 | 1,6400 | 120.309 |
| 08. Mai 2024 | 1,8100 | 1,8100 | 1,7200 | 1,7500 | 1,7500 | 76.599 |
| 07. Mai 2024 | 1,6500 | 1,8000 | 1,6000 | 1,7600 | 1,7600 | 154.729 |
| 06. Mai 2024 | 1,5500 | 1,6500 | 1,5400 | 1,6500 | 1,6500 | 127.669 |
| 03. Mai 2024 | 1,5100 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 192.530 |
| 02. Mai 2024 | 1,5000 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 150.238 |
| 01. Mai 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 72.203 |
| 30. Apr. 2024 | 1,6000 | 1,6000 | 1,4700 | 1,4700 | 1,4700 | 171.540 |
| 29. Apr. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 56.161 |
| 26. Apr. 2024 | 1,6000 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 104.150 |
| 25. Apr. 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 579.458 |
| 24. Apr. 2024 | 1,5500 | 1,6700 | 1,5500 | 1,6300 | 1,6300 | 238.550 |
| 23. Apr. 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 145.475 |
| 22. Apr. 2024 | 1,4700 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 166.580 |
| 19. Apr. 2024 | 1,5600 | 1,5600 | 1,4600 | 1,4900 | 1,4900 | 314.302 |
| 18. Apr. 2024 | 1,6100 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 177.888 |
| 17. Apr. 2024 | 1,5700 | 1,6500 | 1,5500 | 1,6200 | 1,6200 | 270.210 |
| 16. Apr. 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 242.891 |
| 15. Apr. 2024 | 1,6200 | 1,6500 | 1,5500 | 1,6000 | 1,6000 | 238.941 |
| 12. Apr. 2024 | 1,7300 | 1,7500 | 1,5800 | 1,6200 | 1,6200 | 345.382 |
| 11. Apr. 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 328.816 |
| 10. Apr. 2024 | 1,5200 | 1,8100 | 1,5000 | 1,7750 | 1,7750 | 775.355 |
| 09. Apr. 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 137.167 |
| 08. Apr. 2024 | 1,5500 | 1,5500 | 1,4050 | 1,5100 | 1,5100 | 389.775 |
| 05. Apr. 2024 | 1,5300 | 1,6100 | 1,4500 | 1,5400 | 1,5400 | 347.150 |
| 04. Apr. 2024 | 1,4600 | 1,5800 | 1,4500 | 1,5500 | 1,5500 | 231.497 |
| 03. Apr. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 96.110 |
| 02. Apr. 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 126.444 |
| 01. Apr. 2024 | 1,4800 | 1,5600 | 1,4500 | 1,4700 | 1,4700 | 193.447 |
| 28. März 2024 | 1,4800 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 84.556 |
| 27. März 2024 | 1,4400 | 1,5500 | 1,4400 | 1,4700 | 1,4700 | 126.168 |
| 26. März 2024 | 1,3900 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 126.880 |
| 25. März 2024 | 1,5400 | 1,5700 | 1,3800 | 1,3800 | 1,3800 | 320.973 |
| 22. März 2024 | 1,6000 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | 305.289 |
| 21. März 2024 | 1,6600 | 1,6600 | 1,5000 | 1,5600 | 1,5600 | 86.143 |
| 20. März 2024 | 1,4600 | 1,6600 | 1,4600 | 1,6050 | 1,6050 | 147.323 |
| 19. März 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 79.270 |
| 18. März 2024 | 1,5600 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 41.468 |
| 15. März 2024 | 1,5800 | 1,6700 | 1,5000 | 1,5000 | 1,5000 | 157.900 |
| 14. März 2024 | 1,6700 | 1,6900 | 1,5500 | 1,5800 | 1,5800 | 83.670 |
| 13. März 2024 | 1,6300 | 1,6950 | 1,6300 | 1,6700 | 1,6700 | 107.178 |
| 12. März 2024 | 1,7600 | 1,7600 | 1,6000 | 1,6500 | 1,6500 | 110.015 |
| 11. März 2024 | 1,7300 | 1,8000 | 1,6800 | 1,7600 | 1,7600 | 80.810 |
| 08. März 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 129.971 |
| 07. März 2024 | 1,7500 | 1,8500 | 1,7500 | 1,7900 | 1,7900 | 233.442 |
| 06. März 2024 | 1,7600 | 1,9100 | 1,7100 | 1,7800 | 1,7800 | 235.639 |
| 05. März 2024 | 1,7000 | 1,8500 | 1,7000 | 1,7100 | 1,7100 | 183.598 |
| 04. März 2024 | 1,5600 | 1,7500 | 1,4400 | 1,6900 | 1,6900 | 480.222 |
| 01. März 2024 | 1,3700 | 1,5900 | 1,3700 | 1,5600 | 1,5600 | 450.351 |
| 29. Feb. 2024 | 1,2900 | 1,4200 | 1,2900 | 1,3600 | 1,3600 | 367.553 |
| 28. Feb. 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2650 | 1,2650 | 191.820 |
| 27. Feb. 2024 | 1,1400 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | 179.200 |
| 26. Feb. 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 91.616 |
| 23. Feb. 2024 | 1,1500 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 279.377 |
| 22. Feb. 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 217.039 |
| 21. Feb. 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 51.950 |
| 20. Feb. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 154.000 |
| 16. Feb. 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 75.811 |
| 15. Feb. 2024 | 1,2400 | 1,3200 | 1,2200 | 1,2900 | 1,2900 | 90.950 |
| 14. Feb. 2024 | 1,2400 | 1,3200 | 1,2000 | 1,2400 | 1,2400 | 116.062 |
| 13. Feb. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 88.394 |
| 12. Feb. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 69.256 |
| 09. Feb. 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 43.680 |
| 08. Feb. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 28.600 |
| 07. Feb. 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 70.000 |
| 06. Feb. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 62.237 |
| 05. Feb. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4350 | 1,4350 | 93.483 |
| 02. Feb. 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4400 | 1,4400 | 83.001 |
| 01. Feb. 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4200 | 1,4200 | 141.150 |
| 31. Jan. 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3200 | 1,3200 | 275.951 |
| 30. Jan. 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 80.257 |
| 29. Jan. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 46.175 |
| 26. Jan. 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 75.060 |
| 25. Jan. 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 102.375 |
| 24. Jan. 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 122.940 |
| 23. Jan. 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 121.048 |
| 22. Jan. 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 121.453 |
| 19. Jan. 2024 | 1,4500 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 178.387 |
| 18. Jan. 2024 | 1,4700 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 167.301 |
| 17. Jan. 2024 | 1,5300 | 1,5400 | 1,4300 | 1,4300 | 1,4300 | 170.203 |
| 16. Jan. 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 160.665 |
| 15. Jan. 2024 | 1,5900 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 61.660 |
| 12. Jan. 2024 | 1,5500 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 274.716 |
| 11. Jan. 2024 | 1,4700 | 1,5100 | 1,4100 | 1,5000 | 1,5000 | 184.520 |
| 10. Jan. 2024 | 1,6200 | 1,6200 | 1,3900 | 1,4600 | 1,4600 | 384.939 |
| 09. Jan. 2024 | 1,5900 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 268.296 |
| 08. Jan. 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 42.055 |
| 05. Jan. 2024 | 1,5400 | 1,6500 | 1,5100 | 1,6200 | 1,6200 | 165.943 |
| 04. Jan. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5200 | 1,5200 | 135.130 |
| 03. Jan. 2024 | 1,4200 | 1,5400 | 1,3900 | 1,5400 | 1,5400 | 275.308 |
| 02. Jan. 2024 | 1,5400 | 1,5600 | 1,4200 | 1,4200 | 1,4200 | 310.202 |
| 29. Dez. 2023 | 1,6000 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 110.673 |
| 28. Dez. 2023 | 1,7600 | 1,7800 | 1,5500 | 1,6000 | 1,6000 | 517.648 |
| 27. Dez. 2023 | 1,5800 | 1,7500 | 1,5800 | 1,7050 | 1,7050 | 813.727 |
| 22. Dez. 2023 | 1,3600 | 1,6000 | 1,3500 | 1,5300 | 1,5300 | 1.483.775 |
| 21. Dez. 2023 | 1,2500 | 1,3800 | 1,2200 | 1,3700 | 1,3700 | 901.045 |
| 20. Dez. 2023 | 1,2000 | 1,2600 | 1,1900 | 1,2500 | 1,2500 | 99.144 |
| 19. Dez. 2023 | 1,2100 | 1,2300 | 1,1600 | 1,1900 | 1,1900 | 26.960 |
| 18. Dez. 2023 | 1,1900 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 91.410 |
| 15. Dez. 2023 | 1,2800 | 1,2900 | 1,1900 | 1,1900 | 1,1900 | 115.286 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
