Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
38.135,12 -679,44 (-1,75%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.417,85 +589,62 (+0,95%) CMC Crypto 200
1.384,99 -32,88 (-2,32%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
G Mining Ventures Corp. (GMINF)
OTC Markets OTCQX - OTC Markets OTCQX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 1,4827 | 1,5700 | 1,4827 | 1,5700 | 1,5700 | 33.281 |
| 13. Juni 2024 | 1,4050 | 1,4485 | 1,4050 | 1,4485 | 1,4485 | 41.848 |
| 12. Juni 2024 | 1,4250 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 28.820 |
| 11. Juni 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 56.128 |
| 10. Juni 2024 | 1,3800 | 1,4258 | 1,3800 | 1,3900 | 1,3900 | 23.433 |
| 07. Juni 2024 | 1,4500 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 98.723 |
| 06. Juni 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4715 | 1,4715 | 54.000 |
| 05. Juni 2024 | 1,5600 | 1,5600 | 1,4326 | 1,4600 | 1,4600 | 101.269 |
| 04. Juni 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 96.587 |
| 03. Juni 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 84.235 |
| 31. Mai 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 114.947 |
| 30. Mai 2024 | 1,5706 | 1,5706 | 1,5500 | 1,5600 | 1,5600 | 56.406 |
| 29. Mai 2024 | 1,7000 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 46.525 |
| 28. Mai 2024 | 1,5600 | 1,5900 | 1,5375 | 1,5800 | 1,5800 | 137.162 |
| 24. Mai 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 77.871 |
| 23. Mai 2024 | 1,5717 | 1,5717 | 1,5473 | 1,5550 | 1,5550 | 20.842 |
| 22. Mai 2024 | 1,6800 | 1,6800 | 1,5915 | 1,6100 | 1,6100 | 69.497 |
| 21. Mai 2024 | 1,7400 | 1,7400 | 1,6150 | 1,6700 | 1,6700 | 176.007 |
| 20. Mai 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7600 | 1,7600 | 41.387 |
| 17. Mai 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 99.237 |
| 16. Mai 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 90.901 |
| 15. Mai 2024 | 1,5852 | 1,5852 | 1,5100 | 1,5200 | 1,5200 | 204.078 |
| 14. Mai 2024 | 1,5760 | 1,5760 | 1,5500 | 1,5650 | 1,5650 | 53.865 |
| 13. Mai 2024 | 1,6227 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 43.949 |
| 10. Mai 2024 | 1,6900 | 1,6900 | 1,5750 | 1,5750 | 1,5750 | 30.529 |
| 09. Mai 2024 | 1,5700 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 104.295 |
| 08. Mai 2024 | 1,5560 | 1,5599 | 1,5385 | 1,5500 | 1,5500 | 3.855 |
| 07. Mai 2024 | 1,5499 | 1,5673 | 1,5400 | 1,5599 | 1,5599 | 15.876 |
| 06. Mai 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 39.419 |
| 03. Mai 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 29.336 |
| 02. Mai 2024 | 1,5546 | 1,5600 | 1,5300 | 1,5499 | 1,5499 | 37.570 |
| 01. Mai 2024 | 1,5315 | 1,5700 | 1,5315 | 1,5600 | 1,5600 | 59.770 |
| 30. Apr. 2024 | 1,5700 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | 50.881 |
| 29. Apr. 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 20.273 |
| 26. Apr. 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 20.469 |
| 25. Apr. 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 18.914 |
| 24. Apr. 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 31.445 |
| 23. Apr. 2024 | 1,4800 | 1,6000 | 1,4800 | 1,5800 | 1,5800 | 46.672 |
| 22. Apr. 2024 | 1,5500 | 1,5700 | 1,3715 | 1,4900 | 1,4900 | 167.425 |
| 19. Apr. 2024 | 1,6537 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 24.624 |
| 18. Apr. 2024 | 1,6700 | 1,6799 | 1,6500 | 1,6500 | 1,6500 | 6.507 |
| 17. Apr. 2024 | 1,6700 | 1,6800 | 1,6675 | 1,6800 | 1,6800 | 1.325 |
| 16. Apr. 2024 | 1,6700 | 1,6700 | 1,6485 | 1,6600 | 1,6600 | 18.231 |
| 15. Apr. 2024 | 1,7900 | 1,7900 | 1,6300 | 1,6660 | 1,6660 | 27.325 |
| 12. Apr. 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 47.928 |
| 11. Apr. 2024 | 1,6000 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 13.704 |
| 10. Apr. 2024 | 1,8000 | 1,8000 | 1,5900 | 1,5900 | 1,5900 | 13.009 |
| 09. Apr. 2024 | 1,6769 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 184.500 |
| 08. Apr. 2024 | 1,7000 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | 54.694 |
| 05. Apr. 2024 | 1,6200 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 20.133 |
| 04. Apr. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6100 | 1,6100 | 5.487 |
| 03. Apr. 2024 | 1,5500 | 1,6700 | 1,5320 | 1,6640 | 1,6640 | 20.024 |
| 02. Apr. 2024 | 1,4500 | 1,5550 | 1,4500 | 1,5000 | 1,5000 | 48.998 |
| 01. Apr. 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4700 | 1,4700 | 12.107 |
| 28. März 2024 | 1,4325 | 1,4550 | 1,4000 | 1,4200 | 1,4200 | 58.586 |
| 27. März 2024 | 1,4500 | 1,4700 | 1,4350 | 1,4350 | 1,4350 | 2.796 |
| 26. März 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 38.654 |
| 25. März 2024 | 1,3990 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 62.913 |
| 22. März 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 18.639 |
| 21. März 2024 | 1,5100 | 1,5108 | 1,4700 | 1,4700 | 1,4700 | 15.268 |
| 20. März 2024 | 1,5100 | 1,5100 | 1,4880 | 1,4880 | 1,4880 | 5.400 |
| 19. März 2024 | 1,4300 | 1,4450 | 1,4000 | 1,4197 | 1,4197 | 13.159 |
| 18. März 2024 | 1,5000 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 4.246 |
| 15. März 2024 | 1,5600 | 1,5600 | 1,4700 | 1,4900 | 1,4900 | 35.773 |
| 14. März 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 56.898 |
| 13. März 2024 | 1,5000 | 1,5200 | 1,4799 | 1,4799 | 1,4799 | 36.935 |
| 12. März 2024 | 1,4800 | 1,5115 | 1,4800 | 1,5100 | 1,5100 | 2.367 |
| 11. März 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4915 | 1,4915 | 21.628 |
| 08. März 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4600 | 1,4600 | 12.751 |
| 07. März 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4310 | 1,4310 | 4.133 |
| 06. März 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 18.880 |
| 05. März 2024 | 1,4000 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 26.311 |
| 04. März 2024 | 1,4050 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 23.043 |
| 01. März 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 17.462 |
| 29. Feb. 2024 | 1,3400 | 1,3500 | 1,3350 | 1,3440 | 1,3440 | 6.123 |
| 28. Feb. 2024 | 1,3200 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 7.526 |
| 27. Feb. 2024 | 1,3335 | 1,3400 | 1,3300 | 1,3373 | 1,3373 | 1.788 |
| 26. Feb. 2024 | 1,3650 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 4.307 |
| 23. Feb. 2024 | 1,3600 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | 9.250 |
| 22. Feb. 2024 | 1,3570 | 1,4000 | 1,3550 | 1,3799 | 1,3799 | 17.908 |
| 21. Feb. 2024 | 1,4000 | 1,4150 | 1,3700 | 1,3700 | 1,3700 | 19.439 |
| 20. Feb. 2024 | 1,3350 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 13.900 |
| 16. Feb. 2024 | 1,3545 | 1,3545 | 1,3250 | 1,3300 | 1,3300 | 31.615 |
| 15. Feb. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 10.610 |
| 14. Feb. 2024 | 1,3600 | 1,3700 | 1,3358 | 1,3358 | 1,3358 | 29.826 |
| 13. Feb. 2024 | 1,3840 | 1,3900 | 1,3358 | 1,3500 | 1,3500 | 26.880 |
| 12. Feb. 2024 | 1,4450 | 1,4450 | 1,3300 | 1,3760 | 1,3760 | 67.616 |
| 09. Feb. 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 23.875 |
| 08. Feb. 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4649 | 1,4649 | 2.633 |
| 07. Feb. 2024 | 1,4910 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 11.958 |
| 06. Feb. 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 18.750 |
| 05. Feb. 2024 | 1,4322 | 1,4750 | 1,4260 | 1,4400 | 1,4400 | 19.266 |
| 02. Feb. 2024 | 1,5200 | 1,5200 | 1,4185 | 1,4400 | 1,4400 | 34.803 |
| 01. Feb. 2024 | 1,4920 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 24.985 |
| 31. Jan. 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 23.775 |
| 30. Jan. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4450 | 1,4450 | 18.196 |
| 29. Jan. 2024 | 1,5500 | 1,5500 | 1,3899 | 1,4500 | 1,4500 | 109.011 |
| 26. Jan. 2024 | 1,3500 | 1,4450 | 1,3500 | 1,4000 | 1,4000 | 13.683 |
| 25. Jan. 2024 | 1,3399 | 1,3399 | 1,3315 | 1,3315 | 1,3315 | 5.000 |
| 24. Jan. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 6.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
