Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
28.725,93 +270,33 (+0,95%) Dow Jones 30
35.719,43 +492,40 (+1,40%) BTC-EUR
44.955,85 -378,45 (-0,83%) CMC Crypto 200
1.309,08 -12,20 (-0,92%) Nasdaq Compositive
15.686,92 +461,76 (+3,03%) S&P 500
4.686,75 +95,08 (+2,07%)
Fosterville South Exploration Ltd. (FSX.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 02:04PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Dez. 2021 | 0,9000 | 0,9100 | 0,8500 | 0,8900 | 0,8900 | 68.818 |
| 06. Dez. 2021 | 0,9000 | 0,9000 | 0,8700 | 0,8700 | 0,8700 | 44.498 |
| 03. Dez. 2021 | 0,8800 | 0,9000 | 0,8400 | 0,9000 | 0,9000 | 78.230 |
| 02. Dez. 2021 | 0,8600 | 0,8800 | 0,8400 | 0,8800 | 0,8800 | 58.115 |
| 01. Dez. 2021 | 0,9000 | 0,9500 | 0,8500 | 0,8500 | 0,8500 | 90.308 |
| 30. Nov. 2021 | 0,9000 | 0,9200 | 0,8800 | 0,8900 | 0,8900 | 396.145 |
| 29. Nov. 2021 | 0,9700 | 0,9700 | 0,9000 | 0,9000 | 0,9000 | 109.169 |
| 26. Nov. 2021 | 0,9600 | 1,0200 | 0,9100 | 0,9500 | 0,9500 | 77.661 |
| 25. Nov. 2021 | 1,0100 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 20.478 |
| 24. Nov. 2021 | 0,9500 | 1,0000 | 0,9500 | 0,9900 | 0,9900 | 21.150 |
| 23. Nov. 2021 | 0,9700 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 69.000 |
| 22. Nov. 2021 | 1,0300 | 1,0500 | 0,9900 | 0,9900 | 0,9900 | 91.873 |
| 19. Nov. 2021 | 1,0800 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 24.700 |
| 18. Nov. 2021 | 1,1200 | 1,1300 | 1,0200 | 1,0500 | 1,0500 | 102.072 |
| 17. Nov. 2021 | 1,1000 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 88.028 |
| 16. Nov. 2021 | 1,0100 | 1,1100 | 1,0100 | 1,1100 | 1,1100 | 55.453 |
| 15. Nov. 2021 | 1,0700 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 37.700 |
| 12. Nov. 2021 | 1,1300 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 121.600 |
| 11. Nov. 2021 | 1,1000 | 1,1500 | 1,0500 | 1,1400 | 1,1400 | 153.958 |
| 10. Nov. 2021 | 1,1000 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 158.925 |
| 09. Nov. 2021 | 1,0100 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 74.300 |
| 08. Nov. 2021 | 1,0400 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 49.132 |
| 05. Nov. 2021 | 1,1000 | 1,1000 | 1,0100 | 1,0500 | 1,0500 | 59.014 |
| 04. Nov. 2021 | 1,0200 | 1,0600 | 0,9900 | 0,9900 | 0,9900 | 78.055 |
| 03. Nov. 2021 | 1,0100 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 43.000 |
| 02. Nov. 2021 | 1,0200 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 192.445 |
| 01. Nov. 2021 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 41.594 |
| 29. Okt. 2021 | 1,0600 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 60.742 |
| 28. Okt. 2021 | 1,0800 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 20.415 |
| 27. Okt. 2021 | 1,1000 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 8.405 |
| 26. Okt. 2021 | 1,1500 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 39.427 |
| 25. Okt. 2021 | 1,1000 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 95.200 |
| 22. Okt. 2021 | 1,1400 | 1,1400 | 1,0500 | 1,0900 | 1,0900 | 31.957 |
| 21. Okt. 2021 | 1,0400 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 57.478 |
| 20. Okt. 2021 | 1,0600 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 101.100 |
| 19. Okt. 2021 | 1,1100 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 60.350 |
| 18. Okt. 2021 | 1,1900 | 1,1900 | 1,0500 | 1,0600 | 1,0600 | 98.056 |
| 15. Okt. 2021 | 1,1700 | 1,1900 | 1,1100 | 1,1500 | 1,1500 | 167.420 |
| 14. Okt. 2021 | 1,1800 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 72.227 |
| 13. Okt. 2021 | 1,0200 | 1,1800 | 1,0100 | 1,1700 | 1,1700 | 77.709 |
| 12. Okt. 2021 | 1,0300 | 1,0700 | 0,9700 | 1,0400 | 1,0400 | 62.677 |
| 08. Okt. 2021 | 1,0200 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 90.800 |
| 07. Okt. 2021 | 0,9900 | 1,0100 | 0,9700 | 0,9900 | 0,9900 | 101.784 |
| 06. Okt. 2021 | 0,9500 | 0,9900 | 0,9300 | 0,9800 | 0,9800 | 76.071 |
| 05. Okt. 2021 | 0,9900 | 0,9900 | 0,9500 | 0,9500 | 0,9500 | 58.525 |
| 04. Okt. 2021 | 0,9700 | 1,0700 | 0,9700 | 0,9900 | 0,9900 | 106.915 |
| 01. Okt. 2021 | 1,0000 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 24.931 |
| 30. Sept. 2021 | 0,9900 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 52.739 |
| 29. Sept. 2021 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 35.490 |
| 28. Sept. 2021 | 1,0400 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 33.761 |
| 27. Sept. 2021 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 34.500 |
| 24. Sept. 2021 | 1,0200 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 127.520 |
| 23. Sept. 2021 | 1,0700 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 80.479 |
| 22. Sept. 2021 | 1,0600 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 36.106 |
| 21. Sept. 2021 | 1,0600 | 1,1200 | 1,0500 | 1,0700 | 1,0700 | 41.748 |
| 20. Sept. 2021 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 19.912 |
| 17. Sept. 2021 | 1,2100 | 1,2100 | 1,1100 | 1,1500 | 1,1500 | 49.734 |
| 16. Sept. 2021 | 1,1300 | 1,1800 | 1,0600 | 1,1600 | 1,1600 | 58.543 |
| 15. Sept. 2021 | 1,1200 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 34.854 |
| 14. Sept. 2021 | 1,1500 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 79.271 |
| 13. Sept. 2021 | 1,1700 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 80.160 |
| 10. Sept. 2021 | 1,1900 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 63.593 |
| 09. Sept. 2021 | 1,1800 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 17.630 |
| 08. Sept. 2021 | 1,2100 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 44.535 |
| 07. Sept. 2021 | 1,2300 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 80.711 |
| 03. Sept. 2021 | 1,2000 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 173.105 |
| 02. Sept. 2021 | 1,2800 | 1,2800 | 1,1800 | 1,2000 | 1,2000 | 47.493 |
| 01. Sept. 2021 | 1,1900 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 62.829 |
| 31. Aug. 2021 | 1,2300 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 82.931 |
| 30. Aug. 2021 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 35.390 |
| 27. Aug. 2021 | 1,2000 | 1,3000 | 1,2000 | 1,2900 | 1,2900 | 61.374 |
| 26. Aug. 2021 | 1,2200 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 22.545 |
| 25. Aug. 2021 | 1,2700 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 77.618 |
| 24. Aug. 2021 | 1,2500 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 62.142 |
| 23. Aug. 2021 | 1,1400 | 1,2800 | 1,1400 | 1,2200 | 1,2200 | 211.976 |
| 20. Aug. 2021 | 1,2200 | 1,2200 | 1,0700 | 1,1400 | 1,1400 | 305.032 |
| 19. Aug. 2021 | 1,3500 | 1,3500 | 1,1600 | 1,1700 | 1,1700 | 143.875 |
| 18. Aug. 2021 | 1,3600 | 1,3600 | 1,2500 | 1,2800 | 1,2800 | 136.456 |
| 17. Aug. 2021 | 1,4300 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 72.151 |
| 16. Aug. 2021 | 1,5200 | 1,5900 | 1,3500 | 1,4300 | 1,4300 | 217.413 |
| 13. Aug. 2021 | 1,5100 | 1,6700 | 1,5000 | 1,5500 | 1,5500 | 490.361 |
| 12. Aug. 2021 | 1,2500 | 1,4900 | 1,2500 | 1,4800 | 1,4800 | 388.614 |
| 11. Aug. 2021 | 1,2000 | 1,2400 | 1,1200 | 1,2300 | 1,2300 | 211.406 |
| 10. Aug. 2021 | 1,2500 | 1,2500 | 1,1600 | 1,1800 | 1,1800 | 288.242 |
| 09. Aug. 2021 | 1,0200 | 1,1900 | 1,0200 | 1,1300 | 1,1300 | 526.745 |
| 06. Aug. 2021 | 0,9000 | 0,9500 | 0,8900 | 0,9500 | 0,9500 | 176.218 |
| 05. Aug. 2021 | 0,9600 | 0,9700 | 0,9100 | 0,9200 | 0,9200 | 97.216 |
| 04. Aug. 2021 | 1,0000 | 1,0000 | 0,9200 | 0,9800 | 0,9800 | 96.245 |
| 03. Aug. 2021 | 1,0000 | 1,0000 | 0,9600 | 0,9900 | 0,9900 | 72.543 |
| 30. Juli 2021 | 1,0400 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 352.343 |
| 29. Juli 2021 | 1,1000 | 1,1200 | 1,0200 | 1,0400 | 1,0400 | 129.297 |
| 28. Juli 2021 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 30.049 |
| 27. Juli 2021 | 1,0600 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 45.060 |
| 26. Juli 2021 | 1,0900 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 48.768 |
| 23. Juli 2021 | 1,1000 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 27.850 |
| 22. Juli 2021 | 1,1400 | 1,1400 | 1,0600 | 1,1300 | 1,1300 | 35.450 |
| 21. Juli 2021 | 1,0800 | 1,1200 | 1,0300 | 1,1200 | 1,1200 | 84.682 |
| 20. Juli 2021 | 1,1000 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 76.076 |
| 19. Juli 2021 | 1,1600 | 1,1900 | 0,9900 | 1,0600 | 1,0600 | 199.403 |
| 16. Juli 2021 | 1,2000 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 73.450 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
