Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.454,98 -1.999,46 (-3,42%)
Colabor Group Inc. (GCL.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 10.600 |
| 09. Mai 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 58.600 |
| 08. Mai 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 92.800 |
| 07. Mai 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 29.000 |
| 06. Mai 2024 | 1,0500 | 1,1400 | 1,0500 | 1,1300 | 1,1300 | 706.100 |
| 03. Mai 2024 | 1,1500 | 1,1500 | 1,0600 | 1,0700 | 1,0700 | 755.100 |
| 02. Mai 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 31.900 |
| 01. Mai 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 38.900 |
| 30. Apr. 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 15.000 |
| 29. Apr. 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2500 | 1,2500 | 75.500 |
| 26. Apr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 94.900 |
| 25. Apr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 157.300 |
| 24. Apr. 2024 | 1,1900 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 70.300 |
| 23. Apr. 2024 | 1,1600 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 127.000 |
| 22. Apr. 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 21.900 |
| 19. Apr. 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 12.900 |
| 18. Apr. 2024 | 1,1700 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 21.700 |
| 17. Apr. 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 157.200 |
| 16. Apr. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 33.300 |
| 15. Apr. 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 98.600 |
| 12. Apr. 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 24.400 |
| 11. Apr. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 12.700 |
| 10. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 200 |
| 09. Apr. 2024 | 1,1700 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 47.400 |
| 08. Apr. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 21.100 |
| 05. Apr. 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 6.100 |
| 04. Apr. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 72.600 |
| 03. Apr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 39.400 |
| 02. Apr. 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 79.800 |
| 01. Apr. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 12.600 |
| 28. März 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 4.900 |
| 27. März 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 103.900 |
| 26. März 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 48.600 |
| 25. März 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 1.000 |
| 22. März 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 68.500 |
| 21. März 2024 | 1,1900 | 1,2800 | 1,1800 | 1,2500 | 1,2500 | 146.700 |
| 20. März 2024 | 1,1800 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 68.800 |
| 19. März 2024 | 1,1600 | 1,2100 | 1,1000 | 1,1600 | 1,1600 | 4.322.700 |
| 18. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 13.400 |
| 15. März 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 12.600 |
| 14. März 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 27.300 |
| 13. März 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 17.500 |
| 12. März 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 28.900 |
| 11. März 2024 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 11.900 |
| 08. März 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 16.500 |
| 07. März 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 15.500 |
| 06. März 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 24.300 |
| 05. März 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 19.900 |
| 04. März 2024 | 1,1700 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 45.600 |
| 01. März 2024 | 1,1800 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 44.700 |
| 29. Feb. 2024 | 1,2200 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 645.100 |
| 28. Feb. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 133.100 |
| 27. Feb. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 21.800 |
| 26. Feb. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 6.500 |
| 23. Feb. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 20.600 |
| 22. Feb. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 25.000 |
| 21. Feb. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 25.300 |
| 20. Feb. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 11.600 |
| 16. Feb. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 27.100 |
| 15. Feb. 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 35.400 |
| 14. Feb. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 32.800 |
| 13. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 29.400 |
| 12. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.400 |
| 09. Feb. 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 20.700 |
| 08. Feb. 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 74.100 |
| 07. Feb. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 29.300 |
| 06. Feb. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 16.000 |
| 05. Feb. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 7.800 |
| 02. Feb. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.700 |
| 01. Feb. 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 10.200 |
| 31. Jan. 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 24.200 |
| 30. Jan. 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 16.700 |
| 29. Jan. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 12.700 |
| 26. Jan. 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 17.100 |
| 25. Jan. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 11.100 |
| 24. Jan. 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 92.700 |
| 23. Jan. 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 14.300 |
| 22. Jan. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 415.100 |
| 19. Jan. 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 60.200 |
| 18. Jan. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 5.900 |
| 17. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 3.700 |
| 16. Jan. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 8.400 |
| 15. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 3.100 |
| 12. Jan. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 6.900 |
| 11. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 5.100 |
| 10. Jan. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 17.000 |
| 09. Jan. 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 13.200 |
| 08. Jan. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 8.400 |
| 05. Jan. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 2.300 |
| 04. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3.100 |
| 03. Jan. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 6.500 |
| 02. Jan. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2200 | 1,2200 | 13.400 |
| 29. Dez. 2023 | 1,2100 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 2.100 |
| 28. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 17.300 |
| 27. Dez. 2023 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 8.100 |
| 22. Dez. 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 16.100 |
| 21. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.300 |
| 20. Dez. 2023 | 1,1900 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 8.700 |
| 19. Dez. 2023 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 32.200 |
| 18. Dez. 2023 | 1,1700 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 36.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
