Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.190,86 -402,57 (-0,75%)
Guardian Capital Group Limited (GRCGF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
31. Aug. 2023 - 31. Aug. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 29. Aug. 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 28. Aug. 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 27. Aug. 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 26. Aug. 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 924 |
| 23. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 22. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 21. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 20. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 19. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 16. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 15. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 14. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 13. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 12. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 09. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 08. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 07. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 06. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 05. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 02. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 01. Aug. 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 31. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 30. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 29. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 26. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 25. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 24. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 23. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 22. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 19. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 18. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 17. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 16. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 15. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 12. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 11. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 11. Juli 2024 | 0.37 Dividende | |||||
| 10. Juli 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,59 | 2.000 |
| 09. Juli 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 08. Juli 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 05. Juli 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 03. Juli 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 02. Juli 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 01. Juli 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 28. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 27. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 26. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 25. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 24. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 21. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 20. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 18. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 17. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 14. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 13. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 12. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 11. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 10. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 07. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 06. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 05. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 04. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 03. Juni 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 31. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 30. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 29. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 28. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 24. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 23. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 22. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 21. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 20. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 17. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 16. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 15. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 14. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 13. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 10. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 09. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 08. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 07. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 06. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 03. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 02. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 01. Mai 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 30. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 29. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 26. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 25. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 24. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 23. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 22. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 19. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 18. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 17. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 16. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 15. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 12. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| 11. Apr. 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,69 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
