Deutsche Märkte geschlossen

Globex Mining Enterprises Inc. (GMX.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,7000-0,0100 (-1,41%)
Ab 10:50AM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20220,73000,73000,70000,70000,70004.200
28. Sept. 20220,74000,74000,71000,71000,710028.600
27. Sept. 20220,70000,70000,70000,70000,70006.100
26. Sept. 20220,72000,72000,68000,68000,680071.800
23. Sept. 20220,75000,75000,72000,73000,730071.000
22. Sept. 20220,77000,78000,75000,75000,750054.700
21. Sept. 20220,77000,78000,76000,77000,770038.500
20. Sept. 20220,80000,80000,75000,75000,750065.000
19. Sept. 20220,80000,80000,76000,78000,780048.600
16. Sept. 20220,81000,81000,79000,81000,810027.600
15. Sept. 20220,80000,81000,79000,80000,800038.200
14. Sept. 20220,82000,82000,80000,81000,810032.100
13. Sept. 20220,84000,85000,80000,82000,820081.600
12. Sept. 20220,84000,87000,84000,87000,870042.700
09. Sept. 20220,83000,83000,81000,81000,81009.000
08. Sept. 20220,81000,82000,80000,80000,80009.400
07. Sept. 20220,81000,81000,79000,79000,790055.500
06. Sept. 20220,82000,86000,81000,81000,810035.600
02. Sept. 20220,81000,82000,81000,82000,820012.000
01. Sept. 20220,83000,83000,81000,82000,820012.600
31. Aug. 20220,82000,82000,80000,80000,800018.000
30. Aug. 20220,87000,87000,80000,82000,820068.600
29. Aug. 20220,87000,87000,85000,85000,850019.600
26. Aug. 20220,87000,87000,86000,86000,86008.500
25. Aug. 20220,88000,88000,87000,88000,880024.700
24. Aug. 20220,88000,88000,86000,87000,870029.500
23. Aug. 20220,87000,88000,87000,88000,880039.500
22. Aug. 20220,92000,92000,86000,86000,860058.300
19. Aug. 20220,95000,95000,90000,92000,920048.800
18. Aug. 20220,97000,97000,93000,94000,940038.100
17. Aug. 20220,94000,98000,93000,96000,960040.000
16. Aug. 20220,93000,93000,92000,93000,930012.000
15. Aug. 20220,92000,93000,91000,93000,930067.500
12. Aug. 20220,92000,92000,90000,90000,900024.000
11. Aug. 20220,91000,93000,89000,89000,8900129.900
10. Aug. 20220,89000,92000,89000,91000,910042.800
09. Aug. 20220,90000,90000,87000,87000,870034.600
08. Aug. 20220,90000,92000,89000,89000,890053.500
05. Aug. 20220,91000,91000,88000,90000,900032.100
04. Aug. 20220,90000,90000,90000,90000,900011.000
03. Aug. 20220,90000,90000,89000,90000,900065.400
02. Aug. 20220,93000,93000,89000,89000,890055.900
29. Juli 20220,91000,93000,88000,92000,9200129.200
28. Juli 20220,90000,91000,86000,91000,9100140.400
27. Juli 20220,90000,90000,87000,90000,900016.200
26. Juli 20220,94000,94000,89000,89000,890018.000
25. Juli 20220,92000,92000,91000,92000,920032.800
22. Juli 20220,94000,94000,92000,92000,920059.800
21. Juli 20220,96000,96000,92000,92000,920029.800
20. Juli 20220,95000,98000,90000,98000,980074.600
19. Juli 20220,95000,95000,92000,94000,94002.700
18. Juli 20220,95000,96000,95000,95000,950026.100
15. Juli 20220,95000,95000,94000,94000,94005.500
14. Juli 20220,95000,95000,94000,95000,95007.800
13. Juli 20220,94000,96000,94000,95000,950023.500
12. Juli 20220,95000,98000,94000,95000,950095.900
11. Juli 20221,05001,05001,00001,00001,000018.500
08. Juli 20221,05001,08001,03001,03001,030046.700
07. Juli 20221,00001,08000,99001,01001,010055.600
06. Juli 20221,02001,06000,98000,99000,990028.100
05. Juli 20221,04001,04000,96001,04001,040064.300
04. Juli 20221,02001,08001,00001,08001,080021.400
30. Juni 20221,08001,08001,01001,02001,020020.800
29. Juni 20221,07001,08001,01001,06001,060029.000
28. Juni 20221,07001,08001,05001,05001,05007.300
27. Juni 20221,07001,08001,06001,08001,0800300
24. Juni 20221,04001,04001,01001,04001,04005.900
23. Juni 20221,10001,10000,99001,02001,020018.300
22. Juni 20221,07001,09001,04001,07001,070026.300
21. Juni 20221,08001,15001,06001,10001,100014.900
20. Juni 20221,00001,10001,00001,08001,080018.700
17. Juni 20221,11001,12001,00001,04001,040079.400
16. Juni 20221,17001,18001,09001,10001,100020.200
15. Juni 20221,14001,16001,12001,16001,160025.000
14. Juni 20221,20001,20001,10001,11001,110023.600
13. Juni 20221,20001,21001,15001,17001,170056.800
10. Juni 20221,21001,22001,19001,20001,200050.400
09. Juni 20221,35001,35001,24001,24001,240020.800
08. Juni 20221,31001,35001,28001,35001,350056.100
07. Juni 20221,36001,36001,27001,30001,30009.900
06. Juni 20221,24001,36001,24001,36001,360097.600
03. Juni 20221,20001,26001,20001,22001,220043.100
02. Juni 20221,20001,20001,13001,19001,190040.800
01. Juni 20221,21001,21001,17001,17001,170016.100
31. Mai 20221,27001,27001,19001,19001,190016.600
30. Mai 20221,25001,25001,23001,24001,24004.300
27. Mai 20221,22001,28001,21001,22001,220020.100
26. Mai 20221,23001,23001,20001,23001,230014.300
25. Mai 20221,20001,22001,17001,20001,200034.300
24. Mai 20221,17001,20001,17001,19001,19006.900
20. Mai 20221,20001,20001,16001,16001,160022.200
19. Mai 20221,17001,20001,17001,20001,200019.000
18. Mai 20221,24001,24001,19001,19001,19005.400
17. Mai 20221,25001,25001,20001,20001,200018.800
16. Mai 20221,24001,24001,16001,23001,230032.400
13. Mai 20221,15001,23001,15001,21001,210050.700
12. Mai 20221,26001,26001,17001,17001,170048.500
11. Mai 20221,22001,28001,22001,25001,250033.000
10. Mai 20221,25001,26001,20001,22001,220010.000
09. Mai 20221,31001,31001,21001,21001,2100138.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...