Deutsche Märkte geschlossen

InnoCan Pharma Corporation (IP4.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,5850-0,0330 (-5,34%)
Ab 6:46PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 20210,62700,61000,56100,58500,5850186.350
15. Okt. 20210,62700,64000,59000,59000,5900126.746
14. Okt. 20210,59400,62200,58100,61800,6180122.750
13. Okt. 20210,57800,61500,56400,59600,5960174.601
12. Okt. 20210,61800,61900,56000,57500,5750175.450
11. Okt. 20210,60000,64400,59900,63900,6390549.923
08. Okt. 20210,74900,74900,55000,58800,58801.304.359
07. Okt. 20210,72700,75900,72100,72400,724089.018
06. Okt. 20210,80000,80000,71000,75800,7580169.550
05. Okt. 20210,80000,80000,76700,78800,7880119.522
04. Okt. 20210,79600,80900,76000,78000,7800108.169
01. Okt. 20210,82000,82300,78000,79000,790072.921
30. Sept. 20210,76900,81900,76900,81700,817047.450
29. Sept. 20210,74100,79400,73100,78900,7890113.059
28. Sept. 20210,82800,83500,75000,76900,7690281.193
27. Sept. 20210,97000,97000,80000,89600,89601.011.286
24. Sept. 20210,65800,67000,59300,64000,6400309.695
23. Sept. 20210,76600,78100,66500,68000,6800244.395
22. Sept. 20210,81000,88600,73500,77900,7790320.125
21. Sept. 20210,63700,74000,63300,74000,7400787.507
20. Sept. 20210,81000,81000,63100,63900,63901.201.764
17. Sept. 20211,07801,07800,80000,85500,8550949.926
16. Sept. 20211,03001,37000,81701,01001,01002.563.783
15. Sept. 20210,70000,92000,70000,84000,84001.165.433
14. Sept. 20210,55000,70000,55000,64900,64901.143.297
13. Sept. 20210,50000,53500,50000,53500,5350228.340
10. Sept. 20210,48800,50900,48000,49500,4950223.143
09. Sept. 20210,47000,50000,47000,49000,4900106.234
08. Sept. 20210,50000,50900,47900,48450,4845154.347
07. Sept. 20210,50000,50000,44950,48000,4800252.641
06. Sept. 20210,43200,50500,43200,48600,4860585.732
03. Sept. 20210,41950,41950,38600,41950,4195120.673
02. Sept. 20210,41950,42000,38050,40000,4000242.079
01. Sept. 20210,39800,42200,39000,41950,4195745.140
31. Aug. 20210,37350,38950,36050,38950,3895196.405
30. Aug. 20210,36000,37850,36000,36000,3600202.444
27. Aug. 20210,34950,34950,33000,34500,345042.000
26. Aug. 20210,34000,35000,32200,35000,3500111.700
25. Aug. 20210,33950,33950,33950,33950,33954.020
24. Aug. 20210,34150,34150,32000,32150,321521.110
23. Aug. 20210,34000,34000,33800,33800,33809.300
20. Aug. 20210,34100,34100,34100,34100,34107.111
19. Aug. 20210,35950,35950,34250,35950,359541.124
18. Aug. 20210,32250,35950,32250,34100,341037.000
17. Aug. 20210,33000,35000,33000,35000,350032.000
16. Aug. 20210,35450,35450,33900,33950,339528.435
13. Aug. 20210,35500,35500,33850,35200,352035.000
12. Aug. 20210,35950,35950,33050,33050,330535.000
11. Aug. 20210,35050,36350,34650,34650,346522.084
10. Aug. 20210,35000,36950,34650,35500,355096.606
09. Aug. 20210,36950,36950,34550,36450,3645123.471
06. Aug. 20210,36900,36900,34250,36000,360089.050
05. Aug. 20210,36450,39600,35000,36000,360051.035
04. Aug. 20210,38000,38250,35500,35950,3595151.221
03. Aug. 20210,35050,39950,35050,39550,395547.928
02. Aug. 20210,35000,36900,34050,36900,369043.700
30. Juli 20210,35450,36950,35000,36950,3695104.784
29. Juli 20210,34950,37000,34950,35350,353527.513
28. Juli 20210,35550,35550,32600,34050,340534.000
27. Juli 20210,34800,35000,32500,33500,3350101.318
26. Juli 20210,36950,36950,34500,35000,3500114.000
23. Juli 20210,36000,36900,36000,36900,369021.173
22. Juli 20210,36850,36850,36850,36850,3685-
21. Juli 20210,37650,37650,36850,36850,36854.100
20. Juli 20210,34850,37000,34000,35500,355094.320
19. Juli 20210,38750,38750,34000,35000,3500243.760
16. Juli 20210,39950,39950,38000,39000,390045.167
15. Juli 20210,43450,43450,38350,38750,387531.950
14. Juli 20210,42000,44000,40050,40500,4050243.291
13. Juli 20210,41800,43900,40050,40050,4005143.545
12. Juli 20210,42000,44850,40250,42500,4250290.442
09. Juli 20210,38950,39000,38050,38050,380537.510
08. Juli 20210,38000,40500,36250,37000,3700119.240
07. Juli 20210,41000,42000,37000,39000,3900317.804
06. Juli 20210,38950,42000,38000,39450,3945712.424
05. Juli 20210,33000,38950,33000,38950,3895382.441
02. Juli 20210,33700,33700,29850,31500,315047.000
01. Juli 20210,29500,30950,29500,30300,3030137.111
30. Juni 20210,29000,30950,29000,29150,291568.515
29. Juni 20210,29050,29050,29050,29050,290511.300
28. Juni 20210,34950,34950,29050,32450,324534.270
25. Juni 20210,30500,33000,30000,31000,310035.520
24. Juni 20210,31050,31050,21900,28050,280580.088
23. Juni 20210,30150,32000,30150,32000,32003.450
22. Juni 20210,32300,34000,30000,32000,3200136.829
21. Juni 20210,33050,33050,33000,33000,330015.000
18. Juni 20210,32550,32550,32550,32550,32553.325
17. Juni 20210,33050,34450,32500,32500,325011.300
16. Juni 20210,32350,34950,32350,32350,323511.230
15. Juni 20210,34950,34950,32350,34350,343523.468
14. Juni 20210,33050,34950,33000,33000,330045.730
11. Juni 20210,34950,35000,32350,33050,330565.850
10. Juni 20210,33550,34450,32350,34450,344545.725
09. Juni 20210,34950,34950,32350,32500,325032.100
08. Juni 20210,33050,34950,33000,33500,3350178.050
07. Juni 20210,33950,33950,32350,33050,330553.688
04. Juni 20210,35850,35850,32550,32550,325525.185
03. Juni 20210,33850,33950,32050,32050,320551.801
02. Juni 20210,32550,32550,32500,32500,32509.812
01. Juni 20210,32550,34000,32500,32550,325540.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...