Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.774,94 +292,75 (+0,52%)
Hamilton Thorne Ltd. (HTL.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 12:52PM EDT
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 18.100 |
| 09. Mai 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 7.600 |
| 08. Mai 2024 | 1,3900 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 59.200 |
| 07. Mai 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 17.900 |
| 06. Mai 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 88.700 |
| 03. Mai 2024 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 5.200 |
| 02. Mai 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 34.700 |
| 01. Mai 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 6.100 |
| 30. Apr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 23.000 |
| 29. Apr. 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 97.300 |
| 26. Apr. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 36.200 |
| 25. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 21.300 |
| 24. Apr. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 20.900 |
| 23. Apr. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 41.800 |
| 22. Apr. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 20.600 |
| 19. Apr. 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 24.000 |
| 18. Apr. 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 13.500 |
| 17. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 3.300 |
| 16. Apr. 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3500 | 1,3500 | 88.600 |
| 15. Apr. 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 56.300 |
| 12. Apr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 43.100 |
| 11. Apr. 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 109.500 |
| 10. Apr. 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 259.900 |
| 09. Apr. 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 71.800 |
| 08. Apr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 15.300 |
| 05. Apr. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 3.900 |
| 04. Apr. 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 21.700 |
| 03. Apr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 29.100 |
| 02. Apr. 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3100 | 1,3100 | 1.400 |
| 01. Apr. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 21.600 |
| 28. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
| 27. März 2024 | 1,3400 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 363.300 |
| 26. März 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 45.500 |
| 25. März 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 228.100 |
| 22. März 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 156.400 |
| 21. März 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1.700 |
| 20. März 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 7.500 |
| 19. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 51.300 |
| 18. März 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 217.600 |
| 15. März 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 18.200 |
| 14. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 4.400 |
| 13. März 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 44.600 |
| 12. März 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 10.300 |
| 11. März 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 14.900 |
| 08. März 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 34.200 |
| 07. März 2024 | 1,3100 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 36.300 |
| 06. März 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 170.700 |
| 05. März 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 15.600 |
| 04. März 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 82.800 |
| 01. März 2024 | 1,2800 | 1,3600 | 1,2700 | 1,3300 | 1,3300 | 128.500 |
| 29. Feb. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 23.000 |
| 28. Feb. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 30.600 |
| 27. Feb. 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 6.300 |
| 26. Feb. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 60.800 |
| 23. Feb. 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 188.000 |
| 22. Feb. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 38.800 |
| 21. Feb. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 13.400 |
| 20. Feb. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 26.700 |
| 16. Feb. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 6.000 |
| 15. Feb. 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 12.300 |
| 14. Feb. 2024 | 1,3200 | 1,4400 | 1,3200 | 1,3600 | 1,3600 | 25.200 |
| 13. Feb. 2024 | 1,4700 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 30.900 |
| 12. Feb. 2024 | 1,3700 | 1,4900 | 1,3700 | 1,4500 | 1,4500 | 47.600 |
| 09. Feb. 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 18.300 |
| 08. Feb. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 21.100 |
| 07. Feb. 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3100 | 1,3100 | 60.400 |
| 06. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
| 05. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.300 |
| 02. Feb. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 18.100 |
| 01. Feb. 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 214.300 |
| 31. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 6.700 |
| 30. Jan. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 4.300 |
| 29. Jan. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 600 |
| 26. Jan. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 8.200 |
| 25. Jan. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 14.600 |
| 24. Jan. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 7.400 |
| 23. Jan. 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 13.000 |
| 22. Jan. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 8.800 |
| 19. Jan. 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 11.800 |
| 18. Jan. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 19.000 |
| 17. Jan. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 63.200 |
| 16. Jan. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 1.100 |
| 15. Jan. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 6.400 |
| 12. Jan. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 196.500 |
| 11. Jan. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 1.700 |
| 10. Jan. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 1.100 |
| 09. Jan. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 42.700 |
| 08. Jan. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 5.300 |
| 05. Jan. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 700 |
| 04. Jan. 2024 | 1,3000 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 21.800 |
| 03. Jan. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.400 |
| 02. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 29. Dez. 2023 | 1,4200 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 10.900 |
| 28. Dez. 2023 | 1,4100 | 1,4400 | 1,3850 | 1,4400 | 1,4400 | 3.200 |
| 27. Dez. 2023 | 1,2500 | 1,4100 | 1,2500 | 1,3900 | 1,3900 | 11.600 |
| 22. Dez. 2023 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 7.200 |
| 21. Dez. 2023 | 1,3200 | 1,3700 | 1,2500 | 1,3500 | 1,3500 | 34.800 |
| 20. Dez. 2023 | 1,2700 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 13.100 |
| 19. Dez. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 26.100 |
| 18. Dez. 2023 | 1,2400 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 8.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
