Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.548,65 +2.117,89 (+4,04%)
Gold Reserve Inc. (GRZ.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 01:51PM EDT
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 4,9000 | 4,9000 | 4,8700 | 4,8700 | 4,8700 | 1.500 |
| 12. Sept. 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | 4,9000 | 2.000 |
| 11. Sept. 2024 | 4,6000 | 5,0200 | 4,6000 | 5,0200 | 5,0200 | 600 |
| 10. Sept. 2024 | 4,7600 | 4,9400 | 4,7500 | 4,9400 | 4,9400 | 2.500 |
| 09. Sept. 2024 | 4,7500 | 5,0000 | 4,7500 | 5,0000 | 5,0000 | 400 |
| 06. Sept. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.300 |
| 05. Sept. 2024 | 5,2400 | 5,2500 | 5,0000 | 5,0000 | 5,0000 | 2.000 |
| 04. Sept. 2024 | 5,0100 | 5,0700 | 4,9300 | 5,0600 | 5,0600 | 7.600 |
| 03. Sept. 2024 | 5,0200 | 5,0400 | 4,9800 | 5,0400 | 5,0400 | 1.400 |
| 30. Aug. 2024 | 5,1400 | 5,1400 | 5,1100 | 5,1100 | 5,1100 | 400 |
| 29. Aug. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 28. Aug. 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1200 | 5,1200 | 800 |
| 27. Aug. 2024 | 5,1900 | 5,1900 | 5,0400 | 5,0500 | 5,0500 | 4.500 |
| 26. Aug. 2024 | 5,2900 | 5,4000 | 5,1000 | 5,1000 | 5,1000 | 5.000 |
| 23. Aug. 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 100 |
| 22. Aug. 2024 | 5,4900 | 5,5500 | 5,4300 | 5,4300 | 5,4300 | 2.300 |
| 21. Aug. 2024 | 5,2700 | 5,5500 | 5,2700 | 5,4400 | 5,4400 | 2.900 |
| 20. Aug. 2024 | 5,1500 | 5,3100 | 5,1500 | 5,2700 | 5,2700 | 4.200 |
| 19. Aug. 2024 | 4,6500 | 5,1400 | 4,6000 | 5,1400 | 5,1400 | 15.900 |
| 16. Aug. 2024 | 4,7000 | 4,8500 | 4,7000 | 4,7000 | 4,7000 | 7.200 |
| 15. Aug. 2024 | 4,8500 | 4,8500 | 4,5900 | 4,5900 | 4,5900 | 400 |
| 14. Aug. 2024 | 4,9700 | 5,0100 | 4,6700 | 4,6700 | 4,6700 | 40.000 |
| 13. Aug. 2024 | 4,6200 | 5,0400 | 4,6200 | 5,0400 | 5,0400 | 2.900 |
| 12. Aug. 2024 | 4,7300 | 4,7300 | 4,5800 | 4,5800 | 4,5800 | 1.000 |
| 09. Aug. 2024 | 5,0100 | 5,0100 | 4,8300 | 4,8800 | 4,8800 | 6.200 |
| 08. Aug. 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 4.300 |
| 07. Aug. 2024 | 5,2600 | 5,2600 | 5,0700 | 5,0800 | 5,0800 | 6.300 |
| 06. Aug. 2024 | 5,2900 | 5,2900 | 5,0200 | 5,1200 | 5,1200 | 11.000 |
| 02. Aug. 2024 | 5,6500 | 5,6500 | 5,2000 | 5,2000 | 5,2000 | 14.600 |
| 01. Aug. 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | - |
| 31. Juli 2024 | 5,5300 | 5,7100 | 5,5300 | 5,7100 | 5,7100 | 2.700 |
| 30. Juli 2024 | 5,4900 | 5,6100 | 5,4700 | 5,6100 | 5,6100 | 1.100 |
| 29. Juli 2024 | 5,7400 | 5,9900 | 5,7100 | 5,7100 | 5,7100 | 1.700 |
| 26. Juli 2024 | 5,5200 | 5,5900 | 5,5000 | 5,5000 | 5,5000 | 2.800 |
| 25. Juli 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 100 |
| 24. Juli 2024 | 5,4900 | 5,4900 | 5,4200 | 5,4200 | 5,4200 | 1.800 |
| 23. Juli 2024 | 5,5100 | 5,5100 | 5,5000 | 5,5000 | 5,5000 | 700 |
| 22. Juli 2024 | 5,5000 | 5,5000 | 5,4200 | 5,4200 | 5,4200 | 1.300 |
| 19. Juli 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 18. Juli 2024 | 5,5300 | 5,5900 | 5,5000 | 5,5000 | 5,5000 | 2.100 |
| 17. Juli 2024 | 5,6800 | 5,6900 | 5,6500 | 5,6500 | 5,6500 | 5.900 |
| 16. Juli 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 1.300 |
| 15. Juli 2024 | 5,6000 | 5,9500 | 5,4500 | 5,9500 | 5,9500 | 15.200 |
| 12. Juli 2024 | 5,7200 | 5,7200 | 5,6100 | 5,6100 | 5,6100 | 900 |
| 11. Juli 2024 | 5,9300 | 5,9600 | 5,7400 | 5,7400 | 5,7400 | 5.800 |
| 10. Juli 2024 | 5,5300 | 5,7000 | 5,5300 | 5,6500 | 5,6500 | 2.900 |
| 09. Juli 2024 | 5,6600 | 5,6800 | 5,5400 | 5,5400 | 5,5400 | 3.400 |
| 08. Juli 2024 | 6,0100 | 6,0100 | 5,4500 | 5,4500 | 5,4500 | 2.600 |
| 05. Juli 2024 | 5,8700 | 5,9100 | 5,8700 | 5,9100 | 5,9100 | 1.200 |
| 04. Juli 2024 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 100 |
| 03. Juli 2024 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 100 |
| 02. Juli 2024 | 5,8600 | 5,8600 | 5,6000 | 5,8000 | 5,8000 | 5.400 |
| 28. Juni 2024 | 6,0600 | 6,1000 | 6,0200 | 6,0200 | 6,0200 | 900 |
| 27. Juni 2024 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 600 |
| 26. Juni 2024 | 6,1400 | 6,1400 | 6,0000 | 6,0000 | 6,0000 | 1.300 |
| 25. Juni 2024 | 6,2400 | 6,3300 | 6,1400 | 6,1400 | 6,1400 | 5.500 |
| 24. Juni 2024 | 6,2300 | 6,2300 | 6,0000 | 6,0000 | 6,0000 | 6.600 |
| 21. Juni 2024 | 6,3100 | 6,4500 | 5,7400 | 6,1200 | 6,1200 | 40.700 |
| 20. Juni 2024 | 6,0000 | 6,3000 | 5,9500 | 6,3000 | 6,3000 | 12.400 |
| 19. Juni 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 100 |
| 18. Juni 2024 | 6,0000 | 6,1500 | 6,0000 | 6,1000 | 6,1000 | 11.800 |
| 17. Juni 2024 | 6,0100 | 6,0100 | 5,7000 | 5,8300 | 5,8300 | 5.900 |
| 14. Juni 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 200 |
| 13. Juni 2024 | 6,7100 | 6,7200 | 6,2400 | 6,2400 | 6,2400 | 9.900 |
| 12. Juni 2024 | 6,0000 | 6,4000 | 6,0000 | 6,4000 | 6,4000 | 29.200 |
| 11. Juni 2024 | 5,6000 | 6,0700 | 5,6000 | 6,0300 | 6,0300 | 10.600 |
| 10. Juni 2024 | 5,3200 | 6,1000 | 5,3200 | 5,6400 | 5,6400 | 63.300 |
| 07. Juni 2024 | 4,9200 | 5,1100 | 4,9000 | 5,0500 | 5,0500 | 39.100 |
| 06. Juni 2024 | 5,2500 | 5,2500 | 5,0000 | 5,0000 | 5,0000 | 1.400 |
| 05. Juni 2024 | 4,8400 | 5,1100 | 4,6000 | 5,1100 | 5,1100 | 5.700 |
| 04. Juni 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 03. Juni 2024 | 5,2600 | 5,3900 | 4,8800 | 4,8800 | 4,8800 | 2.400 |
| 31. Mai 2024 | 5,2500 | 5,3100 | 5,2400 | 5,3100 | 5,3100 | 3.300 |
| 30. Mai 2024 | 4,7400 | 5,2100 | 4,7400 | 5,2100 | 5,2100 | 16.800 |
| 29. Mai 2024 | 4,7000 | 4,8600 | 4,7000 | 4,7500 | 4,7500 | 11.800 |
| 28. Mai 2024 | 4,6500 | 4,7000 | 4,4900 | 4,5100 | 4,5100 | 14.200 |
| 27. Mai 2024 | 4,8500 | 5,0000 | 4,8500 | 4,8700 | 4,8700 | 11.100 |
| 24. Mai 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 23. Mai 2024 | 4,6100 | 4,8000 | 4,6100 | 4,8000 | 4,8000 | 15.000 |
| 22. Mai 2024 | 4,7000 | 4,7000 | 4,5100 | 4,5200 | 4,5200 | 1.000 |
| 21. Mai 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 300 |
| 17. Mai 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 2.800 |
| 16. Mai 2024 | 4,5000 | 4,6400 | 4,5000 | 4,5500 | 4,5500 | 35.800 |
| 15. Mai 2024 | 4,4600 | 4,5200 | 4,3700 | 4,5200 | 4,5200 | 5.600 |
| 14. Mai 2024 | 4,4800 | 4,5300 | 4,3800 | 4,5000 | 4,5000 | 15.900 |
| 13. Mai 2024 | 4,4900 | 4,6500 | 4,4800 | 4,5000 | 4,5000 | 1.800 |
| 10. Mai 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
| 09. Mai 2024 | 4,6400 | 4,7000 | 4,6300 | 4,7000 | 4,7000 | 1.500 |
| 08. Mai 2024 | 4,5000 | 4,6000 | 4,5000 | 4,5500 | 4,5500 | 91.400 |
| 07. Mai 2024 | 4,4800 | 4,4800 | 4,4700 | 4,4700 | 4,4700 | 900 |
| 06. Mai 2024 | 4,5100 | 4,5600 | 4,4800 | 4,4800 | 4,4800 | 2.500 |
| 03. Mai 2024 | 4,4600 | 4,5500 | 4,4600 | 4,4700 | 4,4700 | 23.700 |
| 02. Mai 2024 | 4,4500 | 4,4900 | 4,4400 | 4,4900 | 4,4900 | 68.400 |
| 01. Mai 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4900 | 4,4900 | 7.200 |
| 30. Apr. 2024 | 4,4500 | 4,4500 | 4,3000 | 4,3200 | 4,3200 | 500 |
| 29. Apr. 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 200 |
| 26. Apr. 2024 | 4,2500 | 4,4000 | 4,2500 | 4,4000 | 4,4000 | 10.400 |
| 25. Apr. 2024 | 4,0500 | 4,2500 | 4,0500 | 4,2500 | 4,2500 | 15.700 |
| 24. Apr. 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 2.100 |
| 23. Apr. 2024 | 4,0000 | 4,1000 | 3,9100 | 3,9100 | 3,9100 | 4.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
