Deutsche Märkte schließen in 8 Stunden 19 Minuten
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.078,50 -11,20 (-0,54%) EUR/USD
1,0865 -0,0020 (-0,18%) Bitcoin EUR
38.134,15 +1.806,65 (+4,97%)
Guardian Capital Group Limited (GRCGF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:16PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 30. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 29. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 28. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 27. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 24. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 22. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 21. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 20. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 17. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 16. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 15. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 14. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 13. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 10. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 09. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 08. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 07. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 06. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 03. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 02. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 01. Nov. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 31. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 30. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 27. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 26. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 25. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 24. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 23. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 20. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 19. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 18. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 17. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 16. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 13. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 12. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 11. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 10. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 10. Okt. 2023 | 0.34 Dividende | |||||
| 09. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 06. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 05. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 04. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 03. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 02. Okt. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 29. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 28. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 27. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 26. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 25. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 22. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 21. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 20. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 19. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 18. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 15. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 14. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 13. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 12. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 11. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 08. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 07. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 06. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 05. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 01. Sept. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 31. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 30. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 29. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 28. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 25. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 24. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 23. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 22. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 21. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 18. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 17. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 16. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 15. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 14. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 11. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 10. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 09. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 08. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 07. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 04. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 03. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 02. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 01. Aug. 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 31. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 28. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 27. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 26. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 25. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 24. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 21. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 20. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 19. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 18. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 17. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| 14. Juli 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 27,67 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
