Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.882,73 -2.584,62 (-4,58%) CMC Crypto 200
1.273,04 -66,02 (-4,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Hemisphere Energy Corporation (HME.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,7300 | 1,7300 | 1,6100 | 1,6200 | 1,6200 | 157.810 |
| 30. Apr. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 56.500 |
| 29. Apr. 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 96.700 |
| 26. Apr. 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 197.500 |
| 25. Apr. 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 75.900 |
| 24. Apr. 2024 | 1,7400 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 55.500 |
| 23. Apr. 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 85.900 |
| 22. Apr. 2024 | 1,7400 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 89.900 |
| 19. Apr. 2024 | 1,6900 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 301.800 |
| 18. Apr. 2024 | 1,6800 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 86.700 |
| 17. Apr. 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 52.700 |
| 16. Apr. 2024 | 1,7400 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 48.300 |
| 15. Apr. 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | 134.200 |
| 12. Apr. 2024 | 1,7200 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 113.500 |
| 11. Apr. 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 29.800 |
| 10. Apr. 2024 | 1,7000 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 78.600 |
| 09. Apr. 2024 | 1,6800 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | 118.000 |
| 08. Apr. 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6800 | 1,6800 | 68.000 |
| 05. Apr. 2024 | 1,6500 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 292.000 |
| 04. Apr. 2024 | 1,6600 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 123.700 |
| 03. Apr. 2024 | 1,6600 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | 98.000 |
| 02. Apr. 2024 | 1,6600 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 46.600 |
| 01. Apr. 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 55.500 |
| 28. März 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 146.400 |
| 27. März 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 222.700 |
| 26. März 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 50.000 |
| 25. März 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6800 | 1,6800 | 144.000 |
| 22. März 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 44.600 |
| 21. März 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 192.300 |
| 20. März 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6800 | 1,6800 | 27.200 |
| 19. März 2024 | 1,6200 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 98.200 |
| 18. März 2024 | 1,6000 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 79.000 |
| 15. März 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 44.400 |
| 14. März 2024 | 1,6200 | 1,6200 | 1,5600 | 1,5800 | 1,5800 | 70.900 |
| 13. März 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5900 | 1,5900 | 137.200 |
| 12. März 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 167.800 |
| 11. März 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 20.100 |
| 08. März 2024 | 1,5400 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 153.900 |
| 07. März 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 107.500 |
| 06. März 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 45.300 |
| 05. März 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 40.700 |
| 04. März 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 142.800 |
| 01. März 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5400 | 1,5400 | 328.400 |
| 29. Feb. 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 142.900 |
| 28. Feb. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 78.100 |
| 27. Feb. 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 159.100 |
| 26. Feb. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 132.200 |
| 23. Feb. 2024 | 1,5000 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 151.400 |
| 22. Feb. 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 250.900 |
| 21. Feb. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4400 | 1,4400 | 154.300 |
| 20. Feb. 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 557.700 |
| 16. Feb. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 35.200 |
| 15. Feb. 2024 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 70.200 |
| 14. Feb. 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 34.900 |
| 13. Feb. 2024 | 1,3500 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 231.100 |
| 12. Feb. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 205.700 |
| 09. Feb. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 82.700 |
| 08. Feb. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 70.400 |
| 08. Feb. 2024 | 0.025 Dividende | |||||
| 07. Feb. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3350 | 60.200 |
| 06. Feb. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3300 | 1,3056 | 411.900 |
| 05. Feb. 2024 | 1,3100 | 1,3600 | 1,2900 | 1,3500 | 1,3252 | 253.600 |
| 02. Feb. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3300 | 1,3056 | 60.300 |
| 01. Feb. 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3700 | 1,3448 | 239.200 |
| 31. Jan. 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3056 | 83.100 |
| 30. Jan. 2024 | 1,3500 | 1,3600 | 1,3200 | 1,3500 | 1,3252 | 150.800 |
| 29. Jan. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3500 | 1,3252 | 88.300 |
| 26. Jan. 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3300 | 1,3056 | 189.500 |
| 25. Jan. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3500 | 1,3252 | 212.600 |
| 24. Jan. 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2565 | 58.200 |
| 23. Jan. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2467 | 43.300 |
| 22. Jan. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2565 | 104.300 |
| 19. Jan. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2270 | 40.000 |
| 18. Jan. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2368 | 91.000 |
| 17. Jan. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2565 | 25.200 |
| 16. Jan. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2663 | 41.400 |
| 15. Jan. 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2800 | 1,2565 | 15.500 |
| 12. Jan. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2368 | 238.100 |
| 11. Jan. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2700 | 1,2467 | 75.800 |
| 10. Jan. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2565 | 23.000 |
| 09. Jan. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2565 | 16.400 |
| 08. Jan. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2663 | 58.900 |
| 05. Jan. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,2761 | 78.300 |
| 04. Jan. 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2368 | 84.200 |
| 03. Jan. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2565 | 12.200 |
| 02. Jan. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2368 | 40.300 |
| 29. Dez. 2023 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2663 | 63.700 |
| 28. Dez. 2023 | 1,2800 | 1,2900 | 1,2600 | 1,2800 | 1,2565 | 41.500 |
| 27. Dez. 2023 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2368 | 46.900 |
| 22. Dez. 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2368 | 29.900 |
| 21. Dez. 2023 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2467 | 22.300 |
| 20. Dez. 2023 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2270 | 62.400 |
| 19. Dez. 2023 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2270 | 73.200 |
| 18. Dez. 2023 | 1,2700 | 1,2900 | 1,2400 | 1,2400 | 1,2172 | 129.200 |
| 15. Dez. 2023 | 1,2800 | 1,3000 | 1,2300 | 1,2700 | 1,2467 | 152.900 |
| 14. Dez. 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2565 | 49.100 |
| 14. Dez. 2023 | 0.025 Dividende | |||||
| 13. Dez. 2023 | 1,2700 | 1,2800 | 1,2600 | 1,2600 | 1,2123 | 71.700 |
| 12. Dez. 2023 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2027 | 172.200 |
| 11. Dez. 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2219 | 70.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
