Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.717,64 -525,66 (-0,90%) CMC Crypto 200
1.248,25 +362,72 (+38,23%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
GoGold Resources Inc. (GGD.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 540.700 |
| 17. Apr. 2024 | 1,4000 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 588.600 |
| 16. Apr. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 524.800 |
| 15. Apr. 2024 | 1,4500 | 1,4500 | 1,3650 | 1,4100 | 1,4100 | 641.500 |
| 12. Apr. 2024 | 1,5600 | 1,5900 | 1,4000 | 1,4300 | 1,4300 | 979.100 |
| 11. Apr. 2024 | 1,5200 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 389.100 |
| 10. Apr. 2024 | 1,4500 | 1,5500 | 1,4150 | 1,5400 | 1,5400 | 680.200 |
| 09. Apr. 2024 | 1,4800 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 713.300 |
| 08. Apr. 2024 | 1,4900 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 477.600 |
| 05. Apr. 2024 | 1,3900 | 1,5100 | 1,3900 | 1,4900 | 1,4900 | 822.800 |
| 04. Apr. 2024 | 1,3800 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 980.100 |
| 03. Apr. 2024 | 1,3400 | 1,3900 | 1,3050 | 1,3600 | 1,3600 | 1.518.600 |
| 02. Apr. 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2900 | 1,2900 | 1.157.300 |
| 01. Apr. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 750.100 |
| 28. März 2024 | 1,1700 | 1,2700 | 1,1700 | 1,2300 | 1,2300 | 1.272.500 |
| 27. März 2024 | 1,1200 | 1,1850 | 1,1200 | 1,1800 | 1,1800 | 428.600 |
| 26. März 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 227.900 |
| 25. März 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 235.800 |
| 22. März 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 310.100 |
| 21. März 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 551.400 |
| 20. März 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 431.000 |
| 19. März 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 162.800 |
| 18. März 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 194.600 |
| 15. März 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 376.700 |
| 14. März 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 141.500 |
| 13. März 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 335.800 |
| 12. März 2024 | 1,1800 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 188.500 |
| 11. März 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 825.700 |
| 08. März 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 431.200 |
| 07. März 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 167.000 |
| 06. März 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 685.200 |
| 05. März 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 485.100 |
| 04. März 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 633.300 |
| 01. März 2024 | 0,9900 | 1,0950 | 0,9800 | 1,0900 | 1,0900 | 668.400 |
| 29. Feb. 2024 | 0,9900 | 1,0100 | 0,9600 | 0,9900 | 0,9900 | 5.988.000 |
| 28. Feb. 2024 | 1,0000 | 1,0300 | 0,9800 | 1,0100 | 1,0100 | 332.300 |
| 27. Feb. 2024 | 1,0000 | 1,0200 | 0,9750 | 1,0200 | 1,0200 | 231.600 |
| 26. Feb. 2024 | 0,9700 | 1,0000 | 0,9400 | 1,0000 | 1,0000 | 519.700 |
| 23. Feb. 2024 | 0,9900 | 1,0000 | 0,9550 | 0,9900 | 0,9900 | 322.100 |
| 22. Feb. 2024 | 1,0100 | 1,0200 | 0,9600 | 0,9700 | 0,9700 | 721.500 |
| 21. Feb. 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 470.800 |
| 20. Feb. 2024 | 1,1600 | 1,1600 | 1,0600 | 1,0800 | 1,0800 | 1.090.600 |
| 16. Feb. 2024 | 1,1500 | 1,1650 | 1,1300 | 1,1300 | 1,1300 | 509.600 |
| 15. Feb. 2024 | 1,1800 | 1,2050 | 1,1500 | 1,1600 | 1,1600 | 343.300 |
| 14. Feb. 2024 | 1,1500 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 386.400 |
| 13. Feb. 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1600 | 1,1600 | 624.200 |
| 12. Feb. 2024 | 1,2000 | 1,2350 | 1,1700 | 1,1700 | 1,1700 | 346.800 |
| 09. Feb. 2024 | 1,2200 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 183.600 |
| 08. Feb. 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 140.500 |
| 07. Feb. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 201.800 |
| 06. Feb. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 277.500 |
| 05. Feb. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 163.500 |
| 02. Feb. 2024 | 1,3000 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 284.300 |
| 01. Feb. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 216.500 |
| 31. Jan. 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 347.200 |
| 30. Jan. 2024 | 1,3900 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 548.100 |
| 29. Jan. 2024 | 1,2900 | 1,4700 | 1,2350 | 1,4700 | 1,4700 | 4.596.400 |
| 26. Jan. 2024 | 1,2700 | 1,2900 | 1,2250 | 1,2700 | 1,2700 | 316.000 |
| 25. Jan. 2024 | 1,3200 | 1,3200 | 1,2350 | 1,2800 | 1,2800 | 274.300 |
| 24. Jan. 2024 | 1,2200 | 1,3100 | 1,1800 | 1,3000 | 1,3000 | 502.800 |
| 23. Jan. 2024 | 1,1800 | 1,2300 | 1,1500 | 1,2200 | 1,2200 | 423.300 |
| 22. Jan. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 182.000 |
| 19. Jan. 2024 | 1,2100 | 1,2100 | 1,1650 | 1,2000 | 1,2000 | 277.900 |
| 18. Jan. 2024 | 1,1700 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 492.500 |
| 17. Jan. 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 343.200 |
| 16. Jan. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 238.800 |
| 15. Jan. 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 107.400 |
| 12. Jan. 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 497.200 |
| 11. Jan. 2024 | 1,2500 | 1,2550 | 1,2000 | 1,2300 | 1,2300 | 443.600 |
| 10. Jan. 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 212.100 |
| 09. Jan. 2024 | 1,2600 | 1,2800 | 1,2350 | 1,2600 | 1,2600 | 261.300 |
| 08. Jan. 2024 | 1,2700 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 179.300 |
| 05. Jan. 2024 | 1,2200 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 730.100 |
| 04. Jan. 2024 | 1,2700 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 309.500 |
| 03. Jan. 2024 | 1,3100 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 393.600 |
| 02. Jan. 2024 | 1,3200 | 1,3950 | 1,3200 | 1,3300 | 1,3300 | 405.800 |
| 29. Dez. 2023 | 1,3700 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 433.600 |
| 28. Dez. 2023 | 1,4600 | 1,4900 | 1,3800 | 1,3800 | 1,3800 | 792.200 |
| 27. Dez. 2023 | 1,4100 | 1,4700 | 1,3300 | 1,4600 | 1,4600 | 1.240.500 |
| 22. Dez. 2023 | 1,3000 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 570.100 |
| 21. Dez. 2023 | 1,2400 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 380.100 |
| 20. Dez. 2023 | 1,2200 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 419.400 |
| 19. Dez. 2023 | 1,2100 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 213.100 |
| 18. Dez. 2023 | 1,2200 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 211.800 |
| 15. Dez. 2023 | 1,2500 | 1,2600 | 1,1750 | 1,1900 | 1,1900 | 1.683.200 |
| 14. Dez. 2023 | 1,2500 | 1,3200 | 1,2350 | 1,2400 | 1,2400 | 842.900 |
| 13. Dez. 2023 | 1,1800 | 1,3000 | 1,1600 | 1,2800 | 1,2800 | 547.600 |
| 12. Dez. 2023 | 1,2900 | 1,2900 | 1,1900 | 1,2000 | 1,2000 | 312.800 |
| 11. Dez. 2023 | 1,3200 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 280.500 |
| 08. Dez. 2023 | 1,3700 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 261.700 |
| 07. Dez. 2023 | 1,4100 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 130.700 |
| 06. Dez. 2023 | 1,4000 | 1,4250 | 1,3600 | 1,4100 | 1,4100 | 148.500 |
| 05. Dez. 2023 | 1,4100 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 135.100 |
| 04. Dez. 2023 | 1,4800 | 1,5200 | 1,4100 | 1,4400 | 1,4400 | 417.400 |
| 01. Dez. 2023 | 1,4000 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 539.400 |
| 30. Nov. 2023 | 1,3800 | 1,4500 | 1,3400 | 1,4400 | 1,4400 | 645.500 |
| 29. Nov. 2023 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 217.600 |
| 28. Nov. 2023 | 1,2800 | 1,3600 | 1,2600 | 1,3600 | 1,3600 | 367.300 |
| 27. Nov. 2023 | 1,2300 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 380.100 |
| 24. Nov. 2023 | 1,1800 | 1,2450 | 1,1800 | 1,2400 | 1,2400 | 112.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
