Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
25.935,62 -457,38 (-1,73%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.513,00 -177,87 (-0,95%) CMC Crypto 200
420,84 +0,70 (+0,17%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
Globex Mining Enterprises Inc. (GMX.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:58PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Juni 2022 | 1,0800 | 1,0800 | 1,0100 | 1,0200 | 1,0200 | 20.800 |
| 29. Juni 2022 | 1,0700 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 29.000 |
| 28. Juni 2022 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 7.300 |
| 27. Juni 2022 | 1,0700 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 300 |
| 24. Juni 2022 | 1,0400 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 5.900 |
| 23. Juni 2022 | 1,1000 | 1,1000 | 0,9900 | 1,0200 | 1,0200 | 18.300 |
| 22. Juni 2022 | 1,0700 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 26.300 |
| 21. Juni 2022 | 1,0800 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 14.900 |
| 20. Juni 2022 | 1,0000 | 1,1000 | 1,0000 | 1,0800 | 1,0800 | 18.700 |
| 17. Juni 2022 | 1,1100 | 1,1200 | 1,0000 | 1,0400 | 1,0400 | 79.400 |
| 16. Juni 2022 | 1,1700 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 20.200 |
| 15. Juni 2022 | 1,1400 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 25.000 |
| 14. Juni 2022 | 1,2000 | 1,2000 | 1,1000 | 1,1100 | 1,1100 | 23.600 |
| 13. Juni 2022 | 1,2000 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 56.800 |
| 10. Juni 2022 | 1,2100 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 50.400 |
| 09. Juni 2022 | 1,3500 | 1,3500 | 1,2400 | 1,2400 | 1,2400 | 20.800 |
| 08. Juni 2022 | 1,3100 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 56.100 |
| 07. Juni 2022 | 1,3600 | 1,3600 | 1,2700 | 1,3000 | 1,3000 | 9.900 |
| 06. Juni 2022 | 1,2400 | 1,3600 | 1,2400 | 1,3600 | 1,3600 | 97.600 |
| 03. Juni 2022 | 1,2000 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 43.100 |
| 02. Juni 2022 | 1,2000 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 40.800 |
| 01. Juni 2022 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 16.100 |
| 31. Mai 2022 | 1,2700 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 16.600 |
| 30. Mai 2022 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 4.300 |
| 27. Mai 2022 | 1,2200 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 20.100 |
| 26. Mai 2022 | 1,2300 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 14.300 |
| 25. Mai 2022 | 1,2000 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 34.300 |
| 24. Mai 2022 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 6.900 |
| 20. Mai 2022 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 22.200 |
| 19. Mai 2022 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 19.000 |
| 18. Mai 2022 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 5.400 |
| 17. Mai 2022 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 18.800 |
| 16. Mai 2022 | 1,2400 | 1,2400 | 1,1600 | 1,2300 | 1,2300 | 32.400 |
| 13. Mai 2022 | 1,1500 | 1,2300 | 1,1500 | 1,2100 | 1,2100 | 50.700 |
| 12. Mai 2022 | 1,2600 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 48.500 |
| 11. Mai 2022 | 1,2200 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 33.000 |
| 10. Mai 2022 | 1,2500 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 10.000 |
| 09. Mai 2022 | 1,3100 | 1,3100 | 1,2100 | 1,2100 | 1,2100 | 138.600 |
| 06. Mai 2022 | 1,4000 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 27.800 |
| 05. Mai 2022 | 1,4300 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 21.100 |
| 04. Mai 2022 | 1,4100 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 57.900 |
| 03. Mai 2022 | 1,3700 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 24.700 |
| 02. Mai 2022 | 1,4400 | 1,4400 | 1,3100 | 1,3600 | 1,3600 | 58.600 |
| 29. Apr. 2022 | 1,4500 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 3.100 |
| 28. Apr. 2022 | 1,4100 | 1,4600 | 1,3900 | 1,4500 | 1,4500 | 53.500 |
| 27. Apr. 2022 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 49.900 |
| 26. Apr. 2022 | 1,4500 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 47.200 |
| 25. Apr. 2022 | 1,5500 | 1,5500 | 1,3900 | 1,4600 | 1,4600 | 213.500 |
| 22. Apr. 2022 | 1,6600 | 1,6600 | 1,4900 | 1,6000 | 1,6000 | 206.500 |
| 21. Apr. 2022 | 1,6200 | 1,6900 | 1,6100 | 1,6400 | 1,6400 | 138.900 |
| 20. Apr. 2022 | 1,6400 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 18.100 |
| 19. Apr. 2022 | 1,6500 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 133.900 |
| 18. Apr. 2022 | 1,6700 | 1,6700 | 1,5800 | 1,6000 | 1,6000 | 94.700 |
| 14. Apr. 2022 | 1,6500 | 1,6600 | 1,6200 | 1,6400 | 1,6400 | 87.000 |
| 13. Apr. 2022 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 65.300 |
| 12. Apr. 2022 | 1,5700 | 1,6500 | 1,5700 | 1,6200 | 1,6200 | 81.500 |
| 11. Apr. 2022 | 1,5800 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 39.800 |
| 08. Apr. 2022 | 1,5800 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 153.100 |
| 07. Apr. 2022 | 1,5900 | 1,6400 | 1,5800 | 1,5800 | 1,5800 | 133.700 |
| 06. Apr. 2022 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 54.100 |
| 05. Apr. 2022 | 1,5300 | 1,6200 | 1,5300 | 1,5800 | 1,5800 | 178.400 |
| 04. Apr. 2022 | 1,4600 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 177.000 |
| 01. Apr. 2022 | 1,4300 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 4.100 |
| 31. März 2022 | 1,4400 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 8.000 |
| 30. März 2022 | 1,4300 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 30.900 |
| 29. März 2022 | 1,4600 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 46.000 |
| 28. März 2022 | 1,4700 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 38.000 |
| 25. März 2022 | 1,4900 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 25.900 |
| 24. März 2022 | 1,5000 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 28.900 |
| 23. März 2022 | 1,4300 | 1,5300 | 1,4300 | 1,4800 | 1,4800 | 92.900 |
| 22. März 2022 | 1,4300 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 77.700 |
| 21. März 2022 | 1,4600 | 1,4900 | 1,4100 | 1,4100 | 1,4100 | 53.300 |
| 18. März 2022 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 35.300 |
| 17. März 2022 | 1,4000 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 10.900 |
| 16. März 2022 | 1,4100 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 28.200 |
| 15. März 2022 | 1,3100 | 1,4100 | 1,3100 | 1,4000 | 1,4000 | 42.700 |
| 14. März 2022 | 1,4000 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 52.600 |
| 11. März 2022 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 10.200 |
| 10. März 2022 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 49.700 |
| 09. März 2022 | 1,3100 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 15.200 |
| 08. März 2022 | 1,2400 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | 61.400 |
| 07. März 2022 | 1,2800 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 96.000 |
| 04. März 2022 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 67.100 |
| 03. März 2022 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 43.800 |
| 02. März 2022 | 1,3700 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 25.800 |
| 01. März 2022 | 1,3900 | 1,4500 | 1,3400 | 1,3400 | 1,3400 | 112.300 |
| 28. Feb. 2022 | 1,1900 | 1,3900 | 1,1900 | 1,3600 | 1,3600 | 53.100 |
| 25. Feb. 2022 | 1,3000 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 29.600 |
| 24. Feb. 2022 | 1,2400 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 25.100 |
| 23. Feb. 2022 | 1,3300 | 1,3300 | 1,2000 | 1,2300 | 1,2300 | 40.700 |
| 22. Feb. 2022 | 1,3300 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 41.100 |
| 18. Feb. 2022 | 1,3500 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 50.300 |
| 17. Feb. 2022 | 1,4500 | 1,4500 | 1,3100 | 1,4000 | 1,4000 | 91.900 |
| 16. Feb. 2022 | 1,3200 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 99.000 |
| 15. Feb. 2022 | 1,2500 | 1,3300 | 1,2300 | 1,3000 | 1,3000 | 63.600 |
| 14. Feb. 2022 | 1,2200 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 96.400 |
| 11. Feb. 2022 | 1,1900 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 83.400 |
| 10. Feb. 2022 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 18.100 |
| 09. Feb. 2022 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 54.000 |
| 08. Feb. 2022 | 1,1300 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 27.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
