Deutsche Märkte geschlossen

FLYHT Aerospace Solutions Ltd. (FLY.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,1100-0,0600 (-5,13%)
Börsenschluss: 02:27PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,11001,15001,11001,11001,11002.000
26. Jan. 20231,15001,17001,12001,17001,17001.500
25. Jan. 20231,17001,17001,12001,15001,150017.200
24. Jan. 20231,15001,16001,13001,13001,13004.500
23. Jan. 20231,09001,13001,08001,12001,12003.600
20. Jan. 20231,13001,15001,13001,15001,1500900
19. Jan. 20231,12001,15001,12001,15001,150011.700
18. Jan. 20231,17001,17001,15001,16001,160013.600
17. Jan. 20231,13001,17001,12001,15001,150015.000
16. Jan. 20231,13001,13001,12001,12001,12009.600
13. Jan. 20231,14001,17001,14001,17001,170010.600
12. Jan. 20231,07001,19001,07001,17001,17007.500
11. Jan. 20231,06001,17001,06001,15001,150025.200
10. Jan. 20231,18001,19001,17001,17001,170031.600
09. Jan. 20231,10001,19001,10001,15001,150040.300
06. Jan. 20231,05001,14001,05001,10001,10006.700
05. Jan. 20231,12001,14001,10001,14001,14008.200
04. Jan. 20231,13001,15001,10001,11001,110012.700
03. Jan. 20231,19001,19001,15001,16001,160054.900
30. Dez. 20221,16001,19001,15001,15001,150013.600
29. Dez. 20221,05001,16001,05001,16001,160027.800
28. Dez. 20221,05001,10001,05001,10001,10008.500
23. Dez. 20221,09001,09001,05001,07001,07005.700
22. Dez. 20221,08001,08001,01001,06001,060015.400
21. Dez. 20221,09001,11001,05001,05001,050034.700
20. Dez. 20221,04001,09001,00001,08001,080073.600
19. Dez. 20220,94001,00000,94001,00001,000063.400
16. Dez. 20220,94000,94000,90000,90000,900011.200
15. Dez. 20220,83000,94000,83000,87000,870045.800
14. Dez. 20220,86000,90000,86000,90000,90005.000
13. Dez. 20220,89000,89000,88000,88000,880013.700
12. Dez. 20220,88000,88000,88000,88000,88009.700
09. Dez. 20220,88000,88000,88000,88000,8800-
08. Dez. 20220,88000,88000,87000,88000,880016.000
07. Dez. 20220,88000,88000,87000,87000,87002.000
06. Dez. 20220,84000,88000,84000,88000,880088.200
05. Dez. 20220,83000,86000,82000,85000,850012.500
02. Dez. 20220,86000,88000,86000,88000,880012.300
01. Dez. 20220,84000,84000,84000,84000,8400500
30. Nov. 20220,88000,88000,88000,88000,88002.200
29. Nov. 20220,85000,87000,82000,87000,870016.900
28. Nov. 20220,87000,87000,87000,87000,87003.600
25. Nov. 20220,85000,86000,85000,85000,85008.400
24. Nov. 20220,83000,86000,83000,85000,85003.500
23. Nov. 20220,88000,88000,85000,86000,860011.200
22. Nov. 20220,87000,87000,87000,87000,8700500
21. Nov. 20220,87000,88000,86000,86000,86009.600
18. Nov. 20220,87000,87000,87000,87000,87003.500
17. Nov. 20220,85000,87000,85000,87000,870019.000
16. Nov. 20220,85000,88000,85000,88000,88004.500
15. Nov. 20220,87000,87000,87000,87000,8700-
14. Nov. 20220,85000,88000,84000,87000,870016.500
11. Nov. 20220,92000,92000,90000,90000,90009.500
10. Nov. 20220,96000,96000,91000,93000,930042.200
09. Nov. 20220,90000,91000,89000,91000,910070.800
08. Nov. 20220,90000,91000,88000,90000,9000180.300
07. Nov. 20220,90000,91000,90000,91000,910011.800
04. Nov. 20220,89000,90000,83000,87000,870012.800
03. Nov. 20220,89000,96000,83000,83000,830065.000
02. Nov. 20220,83000,88000,83000,88000,880036.500
01. Nov. 20220,78000,83000,78000,83000,8300119.500
31. Okt. 20220,70000,77000,70000,77000,77009.500
28. Okt. 20220,73000,75000,70000,75000,750017.500
27. Okt. 20220,72000,72000,72000,72000,7200-
26. Okt. 20220,72000,72000,70000,72000,72009.700
25. Okt. 20220,72000,72000,72000,72000,7200-
24. Okt. 20220,72000,72000,72000,72000,7200-
21. Okt. 20220,70000,72000,67000,72000,720054.700
20. Okt. 20220,65000,68000,65000,68000,68003.500
19. Okt. 20220,66000,68000,66000,68000,68009.800
18. Okt. 20220,66000,70000,66000,68000,68004.500
17. Okt. 20220,70000,70000,68000,68000,68002.600
14. Okt. 20220,71000,72000,66000,68000,680014.600
13. Okt. 20220,70000,70000,65000,70000,700040.800
12. Okt. 20220,70000,70000,70000,70000,700010.800
11. Okt. 20220,69000,69000,65000,67000,67005.700
07. Okt. 20220,69000,69000,69000,69000,69003.500
06. Okt. 20220,72000,72000,72000,72000,7200-
05. Okt. 20220,69000,72000,69000,72000,720017.800
04. Okt. 20220,65000,68000,65000,67000,67002.500
03. Okt. 20220,65000,69000,63000,69000,69006.400
30. Sept. 20220,70000,70000,70000,70000,7000-
29. Sept. 20220,70000,70000,70000,70000,7000-
28. Sept. 20220,70000,70000,70000,70000,70001.500
27. Sept. 20220,71000,71000,71000,71000,71001.400
26. Sept. 20220,70000,70000,68000,68000,68005.600
23. Sept. 20220,73000,77000,70000,77000,770067.100
22. Sept. 20220,79000,79000,79000,79000,7900-
21. Sept. 20220,73000,79000,73000,79000,79005.900
20. Sept. 20220,79000,79000,77000,78000,78003.000
19. Sept. 20220,77000,77000,74000,77000,77002.800
16. Sept. 20220,80000,82000,80000,82000,82002.000
15. Sept. 20220,80000,82000,72000,80000,800030.500
14. Sept. 20220,92000,92000,77000,80000,800018.700
13. Sept. 20220,90000,90000,81000,81000,810037.500
12. Sept. 20220,90000,90000,89000,89000,89006.000
09. Sept. 20220,88000,90000,88000,89000,890021.500
08. Sept. 20220,83000,92000,83000,89000,890021.000
07. Sept. 20220,78000,80000,78000,80000,80002.000
06. Sept. 20220,87000,87000,80000,82000,82002.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...