Deutsche Märkte schließen in 3 Stunden 13 Minuten
DAX
14.099,83+179,14(+1,29%)Euro Stoxx 50
3.704,76+35,22(+0,96%)Dow Jones 30
31.496,30+572,20(+1,85%)
Gold X Mining Corp. (GLDX.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,7300-0,0300 (-1,09%)
Börsenschluss: 3:48PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. März 2021 | 2,8800 | 2,8800 | 2,6700 | 2,7300 | 2,7300 | 37.700 |
| 04. März 2021 | 2,8200 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 50.500 |
| 03. März 2021 | 2,8400 | 2,8600 | 2,8100 | 2,8200 | 2,8200 | 68.300 |
| 02. März 2021 | 2,8000 | 2,9000 | 2,7700 | 2,8200 | 2,8200 | 45.400 |
| 01. März 2021 | 2,7500 | 2,7900 | 2,7200 | 2,7800 | 2,7800 | 72.900 |
| 26. Feb. 2021 | 2,8800 | 2,8800 | 2,6600 | 2,7400 | 2,7400 | 66.500 |
| 25. Feb. 2021 | 2,8300 | 2,8500 | 2,7500 | 2,8000 | 2,8000 | 53.900 |
| 24. Feb. 2021 | 3,0000 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | 38.300 |
| 23. Feb. 2021 | 3,0000 | 3,1000 | 2,9600 | 2,9800 | 2,9800 | 79.800 |
| 22. Feb. 2021 | 2,8400 | 2,9600 | 2,8000 | 2,9200 | 2,9200 | 77.800 |
| 19. Feb. 2021 | 2,9400 | 2,9400 | 2,7900 | 2,8100 | 2,8100 | 50.000 |
| 18. Feb. 2021 | 2,9500 | 2,9500 | 2,7800 | 2,8200 | 2,8200 | 37.600 |
| 17. Feb. 2021 | 2,8800 | 2,9900 | 2,8700 | 2,9000 | 2,9000 | 33.600 |
| 16. Feb. 2021 | 2,8700 | 2,9800 | 2,8000 | 2,8800 | 2,8800 | 31.700 |
| 12. Feb. 2021 | 2,9100 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 12.400 |
| 11. Feb. 2021 | 2,8800 | 2,9600 | 2,8600 | 2,8900 | 2,8900 | 41.900 |
| 10. Feb. 2021 | 2,8200 | 2,8600 | 2,7500 | 2,8600 | 2,8600 | 55.300 |
| 09. Feb. 2021 | 2,7800 | 2,9000 | 2,7800 | 2,8900 | 2,8900 | 47.900 |
| 08. Feb. 2021 | 2,7600 | 2,8000 | 2,6600 | 2,7500 | 2,7500 | 34.600 |
| 05. Feb. 2021 | 2,7100 | 2,8200 | 2,6300 | 2,7400 | 2,7400 | 24.800 |
| 04. Feb. 2021 | 2,8000 | 2,8000 | 2,6300 | 2,7000 | 2,7000 | 21.600 |
| 03. Feb. 2021 | 2,6500 | 2,8900 | 2,6500 | 2,8000 | 2,8000 | 75.000 |
| 02. Feb. 2021 | 2,8300 | 2,8300 | 2,5000 | 2,6400 | 2,6400 | 112.200 |
| 01. Feb. 2021 | 2,9500 | 2,9600 | 2,7300 | 2,7700 | 2,7700 | 252.600 |
| 29. Jan. 2021 | 2,9200 | 2,9600 | 2,8500 | 2,9400 | 2,9400 | 26.400 |
| 28. Jan. 2021 | 2,7900 | 2,8900 | 2,6900 | 2,8300 | 2,8300 | 86.300 |
| 27. Jan. 2021 | 2,9600 | 2,9600 | 2,7500 | 2,8000 | 2,8000 | 102.100 |
| 26. Jan. 2021 | 3,0100 | 3,1000 | 2,9300 | 2,9300 | 2,9300 | 52.400 |
| 25. Jan. 2021 | 3,2400 | 3,2400 | 2,9900 | 3,0300 | 3,0300 | 35.300 |
| 22. Jan. 2021 | 3,1700 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | 34.900 |
| 21. Jan. 2021 | 3,3400 | 3,3400 | 3,2000 | 3,2600 | 3,2600 | 23.700 |
| 20. Jan. 2021 | 3,3600 | 3,3600 | 3,2100 | 3,2800 | 3,2800 | 31.700 |
| 19. Jan. 2021 | 3,3800 | 3,4100 | 3,2900 | 3,3700 | 3,3700 | 25.400 |
| 18. Jan. 2021 | 3,4900 | 3,4900 | 3,3500 | 3,3800 | 3,3800 | 32.300 |
| 15. Jan. 2021 | 3,3300 | 3,4500 | 3,2500 | 3,4000 | 3,4000 | 180.700 |
| 14. Jan. 2021 | 2,9600 | 3,4500 | 2,9600 | 3,4000 | 3,4000 | 96.500 |
| 13. Jan. 2021 | 3,0400 | 3,0400 | 2,8700 | 2,9500 | 2,9500 | 61.300 |
| 12. Jan. 2021 | 2,9600 | 3,0900 | 2,9400 | 2,9900 | 2,9900 | 40.000 |
| 11. Jan. 2021 | 3,1500 | 3,2000 | 2,9500 | 2,9600 | 2,9600 | 62.100 |
| 08. Jan. 2021 | 3,2600 | 3,2800 | 3,1500 | 3,1500 | 3,1500 | 99.000 |
| 07. Jan. 2021 | 3,2600 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 40.500 |
| 06. Jan. 2021 | 3,3400 | 3,3900 | 3,2200 | 3,2900 | 3,2900 | 56.700 |
| 05. Jan. 2021 | 3,2300 | 3,3500 | 3,2300 | 3,3200 | 3,3200 | 88.200 |
| 04. Jan. 2021 | 3,4000 | 3,4400 | 3,2000 | 3,2000 | 3,2000 | 265.000 |
| 31. Dez. 2020 | 3,4800 | 3,5400 | 3,3900 | 3,3900 | 3,3900 | 22.200 |
| 30. Dez. 2020 | 3,4500 | 3,5000 | 3,3900 | 3,4500 | 3,4500 | 29.700 |
| 29. Dez. 2020 | 3,5000 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 84.600 |
| 24. Dez. 2020 | 3,3800 | 3,4500 | 3,3800 | 3,4500 | 3,4500 | 42.900 |
| 23. Dez. 2020 | 3,4700 | 3,4700 | 3,3300 | 3,3800 | 3,3800 | 52.300 |
| 22. Dez. 2020 | 3,2100 | 3,4400 | 3,2100 | 3,3700 | 3,3700 | 102.300 |
| 21. Dez. 2020 | 3,2400 | 3,2500 | 3,1500 | 3,2000 | 3,2000 | 38.400 |
| 18. Dez. 2020 | 3,2700 | 3,2700 | 3,2000 | 3,2500 | 3,2500 | 47.700 |
| 17. Dez. 2020 | 3,2000 | 3,3100 | 3,1600 | 3,2400 | 3,2400 | 75.100 |
| 16. Dez. 2020 | 3,2400 | 3,2400 | 3,1600 | 3,1700 | 3,1700 | 35.500 |
| 15. Dez. 2020 | 3,2200 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 67.000 |
| 14. Dez. 2020 | 3,0300 | 3,1900 | 3,0200 | 3,1600 | 3,1600 | 44.700 |
| 11. Dez. 2020 | 3,0200 | 3,0700 | 3,0100 | 3,0100 | 3,0100 | 27.800 |
| 10. Dez. 2020 | 3,0800 | 3,0800 | 3,0200 | 3,0200 | 3,0200 | 21.100 |
| 09. Dez. 2020 | 3,0800 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 28.400 |
| 08. Dez. 2020 | 3,2300 | 3,2300 | 3,0700 | 3,0700 | 3,0700 | 57.600 |
| 07. Dez. 2020 | 3,2000 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 116.300 |
| 04. Dez. 2020 | 3,1900 | 3,2600 | 3,0900 | 3,2000 | 3,2000 | 53.100 |
| 03. Dez. 2020 | 3,2500 | 3,2500 | 3,1400 | 3,1700 | 3,1700 | 27.600 |
| 02. Dez. 2020 | 3,2900 | 3,3400 | 3,2000 | 3,2400 | 3,2400 | 60.900 |
| 01. Dez. 2020 | 3,0300 | 3,2200 | 3,0000 | 3,2000 | 3,2000 | 54.700 |
| 30. Nov. 2020 | 2,9100 | 3,0300 | 2,8800 | 3,0000 | 3,0000 | 54.900 |
| 27. Nov. 2020 | 2,9700 | 2,9700 | 2,8800 | 2,9100 | 2,9100 | 36.100 |
| 26. Nov. 2020 | 2,9900 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 18.800 |
| 25. Nov. 2020 | 2,8500 | 3,1000 | 2,8500 | 2,9300 | 2,9300 | 83.300 |
| 24. Nov. 2020 | 3,0400 | 3,0400 | 2,8600 | 2,8800 | 2,8800 | 100.200 |
| 23. Nov. 2020 | 3,1900 | 3,1900 | 3,0200 | 3,0200 | 3,0200 | 51.400 |
| 20. Nov. 2020 | 2,9500 | 3,2500 | 2,9500 | 3,1700 | 3,1700 | 75.000 |
| 19. Nov. 2020 | 3,0500 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 62.500 |
| 18. Nov. 2020 | 3,0700 | 3,1100 | 3,0300 | 3,0300 | 3,0300 | 94.300 |
| 17. Nov. 2020 | 3,2300 | 3,2500 | 3,0400 | 3,1300 | 3,1300 | 51.400 |
| 16. Nov. 2020 | 3,2800 | 3,2800 | 3,1600 | 3,2300 | 3,2300 | 36.300 |
| 13. Nov. 2020 | 3,3500 | 3,3900 | 3,2300 | 3,2800 | 3,2800 | 69.400 |
| 12. Nov. 2020 | 3,3400 | 3,3600 | 3,3100 | 3,3200 | 3,3200 | 7.100 |
| 11. Nov. 2020 | 3,3500 | 3,3700 | 3,3000 | 3,3100 | 3,3100 | 20.800 |
| 10. Nov. 2020 | 3,4700 | 3,4800 | 3,2800 | 3,3400 | 3,3400 | 75.200 |
| 09. Nov. 2020 | 3,4400 | 3,4400 | 3,2300 | 3,4200 | 3,4200 | 85.200 |
| 06. Nov. 2020 | 3,5400 | 3,5500 | 3,4400 | 3,4400 | 3,4400 | 103.300 |
| 05. Nov. 2020 | 3,5000 | 3,5300 | 3,4700 | 3,4800 | 3,4800 | 40.900 |
| 04. Nov. 2020 | 3,4900 | 3,4900 | 3,4100 | 3,4100 | 3,4100 | 12.500 |
| 03. Nov. 2020 | 3,5000 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 18.900 |
| 02. Nov. 2020 | 3,5100 | 3,5700 | 3,4500 | 3,4800 | 3,4800 | 42.700 |
| 30. Okt. 2020 | 3,3100 | 3,5500 | 3,3000 | 3,5000 | 3,5000 | 107.100 |
| 29. Okt. 2020 | 3,2900 | 3,3100 | 3,2300 | 3,3100 | 3,3100 | 48.600 |
| 28. Okt. 2020 | 3,5000 | 3,5000 | 3,2600 | 3,2600 | 3,2600 | 119.500 |
| 27. Okt. 2020 | 3,4800 | 3,6300 | 3,4000 | 3,5300 | 3,5300 | 35.500 |
| 26. Okt. 2020 | 3,5400 | 3,5500 | 3,4000 | 3,4800 | 3,4800 | 81.100 |
| 23. Okt. 2020 | 3,7000 | 3,7000 | 3,5600 | 3,5900 | 3,5900 | 40.100 |
| 22. Okt. 2020 | 3,6600 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 65.200 |
| 21. Okt. 2020 | 3,7100 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 109.600 |
| 20. Okt. 2020 | 3,7000 | 3,7300 | 3,6500 | 3,6800 | 3,6800 | 156.000 |
| 19. Okt. 2020 | 3,8300 | 3,8300 | 3,6100 | 3,7000 | 3,7000 | 85.300 |
| 16. Okt. 2020 | 3,8400 | 3,8400 | 3,7600 | 3,8000 | 3,8000 | 75.200 |
| 15. Okt. 2020 | 3,8900 | 3,8900 | 3,7700 | 3,8000 | 3,8000 | 47.600 |
| 14. Okt. 2020 | 3,9000 | 3,9000 | 3,7900 | 3,8800 | 3,8800 | 199.200 |
| 13. Okt. 2020 | 4,0000 | 4,0500 | 3,8000 | 3,8100 | 3,8100 | 149.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
