Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.766,67 -2.165,80 (-3,50%) CMC Crypto 200
1.389,78 -34,32 (-2,41%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Itafos Inc. (IFOS.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:21PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 129.200 |
| 23. Apr. 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 129.400 |
| 22. Apr. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 29.700 |
| 19. Apr. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 41.700 |
| 18. Apr. 2024 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 43.700 |
| 17. Apr. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 1.300 |
| 16. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 37.800 |
| 15. Apr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 48.100 |
| 12. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 5.300 |
| 11. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 14.900 |
| 10. Apr. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 23.500 |
| 09. Apr. 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 118.200 |
| 08. Apr. 2024 | 1,4500 | 1,5000 | 1,3800 | 1,3800 | 1,3800 | 76.700 |
| 05. Apr. 2024 | 1,3100 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 122.900 |
| 04. Apr. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 14.100 |
| 03. Apr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 26.500 |
| 02. Apr. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 4.800 |
| 01. Apr. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 174.400 |
| 28. März 2024 | 1,3300 | 1,3500 | 1,2500 | 1,3300 | 1,3300 | 642.300 |
| 27. März 2024 | 1,2700 | 1,3800 | 1,2300 | 1,3800 | 1,3800 | 261.700 |
| 26. März 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 1.500 |
| 25. März 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 13.900 |
| 22. März 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 17.100 |
| 21. März 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2700 | 1,2700 | 134.500 |
| 20. März 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 2.000 |
| 19. März 2024 | 1,1600 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 34.400 |
| 18. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.400 |
| 15. März 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 10.900 |
| 14. März 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 6.100 |
| 13. März 2024 | 1,1800 | 1,3300 | 1,1600 | 1,3300 | 1,3300 | 5.300 |
| 12. März 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 2.300 |
| 11. März 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 20.900 |
| 08. März 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 7.300 |
| 07. März 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 5.600 |
| 06. März 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 21.700 |
| 05. März 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 8.800 |
| 04. März 2024 | 1,3600 | 1,3600 | 1,2300 | 1,3200 | 1,3200 | 6.900 |
| 01. März 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 20.600 |
| 29. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 20.000 |
| 28. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3.000 |
| 27. Feb. 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 4.100 |
| 26. Feb. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 5.300 |
| 23. Feb. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 157.900 |
| 22. Feb. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 3.000 |
| 21. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 2.400 |
| 20. Feb. 2024 | 1,2100 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 35.600 |
| 16. Feb. 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 4.200 |
| 15. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.700 |
| 14. Feb. 2024 | 1,3600 | 1,3600 | 1,2100 | 1,2600 | 1,2600 | 800 |
| 13. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 300 |
| 12. Feb. 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 21.100 |
| 09. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 100 |
| 08. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 07. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 06. Feb. 2024 | 1,3500 | 1,3500 | 1,2100 | 1,2900 | 1,2900 | 1.600 |
| 05. Feb. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 400 |
| 02. Feb. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 34.300 |
| 01. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 13.400 |
| 31. Jan. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 25.500 |
| 30. Jan. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 1.500 |
| 29. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 26. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
| 25. Jan. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 7.300 |
| 24. Jan. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 57.400 |
| 23. Jan. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 24.700 |
| 22. Jan. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 7.600 |
| 19. Jan. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 1.000 |
| 18. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5.100 |
| 17. Jan. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 4.800 |
| 16. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 15. Jan. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 2.200 |
| 12. Jan. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 23.800 |
| 11. Jan. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 4.800 |
| 10. Jan. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 19.100 |
| 09. Jan. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 5.100 |
| 08. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 600 |
| 05. Jan. 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3500 | 1,3500 | 6.200 |
| 04. Jan. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 7.100 |
| 03. Jan. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 600 |
| 02. Jan. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 3.600 |
| 29. Dez. 2023 | 1,3200 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 32.800 |
| 28. Dez. 2023 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 22.000 |
| 27. Dez. 2023 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 1.200 |
| 22. Dez. 2023 | 1,2700 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 46.900 |
| 21. Dez. 2023 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 110.600 |
| 20. Dez. 2023 | 1,3300 | 1,3500 | 1,2300 | 1,3100 | 1,3100 | 161.900 |
| 19. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 18. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.400 |
| 15. Dez. 2023 | 1,3300 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 22.400 |
| 14. Dez. 2023 | 1,3200 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 28.300 |
| 13. Dez. 2023 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3.400 |
| 12. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 8.300 |
| 11. Dez. 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 3.800 |
| 08. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07. Dez. 2023 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 32.200 |
| 06. Dez. 2023 | 1,3200 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 12.900 |
| 05. Dez. 2023 | 1,3400 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 21.100 |
| 04. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 200 |
| 01. Dez. 2023 | 1,3900 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 10.700 |
| 30. Nov. 2023 | 1,3100 | 1,4000 | 1,2700 | 1,4000 | 1,4000 | 24.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
