Deutsche Märkte öffnen in 1 Minute
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.601,31 +128,90 (+0,60%) CMC Crypto 200
536,11 +10,15 (+1,93%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Imperial Metals Corporation (IPMLF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:51PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | - | - | - | - | - | - |
| 07. Feb. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 06. Feb. 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 12.200 |
| 03. Feb. 2023 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 3.300 |
| 02. Feb. 2023 | 1,6600 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 36.700 |
| 01. Feb. 2023 | 1,6600 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 7.200 |
| 31. Jan. 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6696 | 1,6696 | 25.200 |
| 30. Jan. 2023 | 1,7300 | 1,7300 | 1,6897 | 1,7200 | 1,7200 | 3.800 |
| 27. Jan. 2023 | 1,7800 | 1,8400 | 1,7800 | 1,8001 | 1,8001 | 16.500 |
| 26. Jan. 2023 | 1,6400 | 1,7400 | 1,6400 | 1,7400 | 1,7400 | 13.800 |
| 25. Jan. 2023 | 1,4989 | 1,5700 | 1,4989 | 1,5700 | 1,5700 | 17.100 |
| 24. Jan. 2023 | 1,5453 | 1,5453 | 1,5265 | 1,5400 | 1,5400 | 8.100 |
| 23. Jan. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 20. Jan. 2023 | 1,5500 | 1,5500 | 1,5350 | 1,5400 | 1,5400 | 1.400 |
| 19. Jan. 2023 | 1,5100 | 1,5396 | 1,5100 | 1,5396 | 1,5396 | 900 |
| 18. Jan. 2023 | 1,5250 | 1,5250 | 1,4700 | 1,5000 | 1,5000 | 1.600 |
| 17. Jan. 2023 | 1,5165 | 1,5300 | 1,4700 | 1,5165 | 1,5165 | 3.000 |
| 13. Jan. 2023 | 1,5300 | 1,5550 | 1,5300 | 1,5500 | 1,5500 | 6.500 |
| 12. Jan. 2023 | 1,4700 | 1,5325 | 1,4700 | 1,5325 | 1,5325 | 12.200 |
| 11. Jan. 2023 | 1,5000 | 1,5000 | 1,3700 | 1,4700 | 1,4700 | 42.300 |
| 10. Jan. 2023 | 1,4400 | 1,4500 | 1,4398 | 1,4500 | 1,4500 | 7.800 |
| 09. Jan. 2023 | 1,4500 | 1,5000 | 1,4450 | 1,4900 | 1,4900 | 20.300 |
| 06. Jan. 2023 | 1,4225 | 1,4225 | 1,4095 | 1,4200 | 1,4200 | 2.000 |
| 05. Jan. 2023 | 1,3800 | 1,3850 | 1,3400 | 1,3850 | 1,3850 | 700 |
| 04. Jan. 2023 | 1,3600 | 1,4180 | 1,3500 | 1,4180 | 1,4180 | 5.500 |
| 03. Jan. 2023 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 500 |
| 30. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 29. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.200 |
| 27. Dez. 2022 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 23. Dez. 2022 | 1,2551 | 1,3200 | 1,2551 | 1,2964 | 1,2964 | 13.600 |
| 22. Dez. 2022 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 100 |
| 21. Dez. 2022 | 1,2500 | 1,2500 | 1,2449 | 1,2498 | 1,2498 | 2.500 |
| 20. Dez. 2022 | 1,2400 | 1,2500 | 1,2375 | 1,2500 | 1,2500 | 3.000 |
| 19. Dez. 2022 | 1,2694 | 1,2700 | 1,2694 | 1,2700 | 1,2700 | 10.000 |
| 16. Dez. 2022 | 1,2000 | 1,2800 | 1,2000 | 1,2700 | 1,2700 | 5.000 |
| 15. Dez. 2022 | 1,2000 | 1,2800 | 1,1951 | 1,2200 | 1,2200 | 29.400 |
| 14. Dez. 2022 | 1,2633 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 24.400 |
| 13. Dez. 2022 | 1,3000 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 13.500 |
| 12. Dez. 2022 | 1,3800 | 1,3900 | 1,2165 | 1,2900 | 1,2900 | 25.400 |
| 09. Dez. 2022 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 6.400 |
| 08. Dez. 2022 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 2.500 |
| 07. Dez. 2022 | 1,4301 | 1,4700 | 1,4301 | 1,4700 | 1,4700 | 52.500 |
| 06. Dez. 2022 | 1,4900 | 1,5040 | 1,4401 | 1,4401 | 1,4401 | 4.000 |
| 05. Dez. 2022 | 1,4300 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 13.600 |
| 02. Dez. 2022 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | - |
| 01. Dez. 2022 | 1,6000 | 1,6000 | 1,5145 | 1,5145 | 1,5145 | 18.800 |
| 30. Nov. 2022 | 1,5600 | 1,5616 | 1,5600 | 1,5616 | 1,5616 | 700 |
| 29. Nov. 2022 | 1,4800 | 1,5300 | 1,4710 | 1,5300 | 1,5300 | 9.400 |
| 28. Nov. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 25. Nov. 2022 | 1,5665 | 1,6200 | 1,4222 | 1,5700 | 1,5700 | 12.700 |
| 23. Nov. 2022 | 1,6550 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 2.200 |
| 22. Nov. 2022 | 1,6136 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 11.800 |
| 21. Nov. 2022 | 1,6250 | 1,6300 | 1,6250 | 1,6300 | 1,6300 | 700 |
| 18. Nov. 2022 | 1,7200 | 1,7200 | 1,5900 | 1,6000 | 1,6000 | 14.600 |
| 17. Nov. 2022 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 16. Nov. 2022 | 1,7450 | 1,7450 | 1,6989 | 1,7100 | 1,7100 | 10.100 |
| 15. Nov. 2022 | 1,7900 | 1,8000 | 1,7550 | 1,7550 | 1,7550 | 3.600 |
| 14. Nov. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
| 11. Nov. 2022 | 1,7301 | 1,7600 | 1,7101 | 1,7600 | 1,7600 | 4.700 |
| 10. Nov. 2022 | 1,6584 | 1,7001 | 1,6584 | 1,7001 | 1,7001 | 3.500 |
| 09. Nov. 2022 | 1,6800 | 1,6800 | 1,5200 | 1,6000 | 1,6000 | 15.600 |
| 08. Nov. 2022 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | - |
| 07. Nov. 2022 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | 1,8471 | 400 |
| 04. Nov. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 200 |
| 03. Nov. 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 02. Nov. 2022 | 1,7600 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 2.400 |
| 01. Nov. 2022 | 1,7400 | 1,7400 | 1,6750 | 1,6750 | 1,6750 | 4.500 |
| 31. Okt. 2022 | 1,8001 | 1,8401 | 1,7801 | 1,8101 | 1,8101 | 5.400 |
| 28. Okt. 2022 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 27. Okt. 2022 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 26. Okt. 2022 | 1,8500 | 1,8905 | 1,8500 | 1,8905 | 1,8905 | 2.200 |
| 25. Okt. 2022 | 1,8750 | 1,8750 | 1,8201 | 1,8201 | 1,8201 | 600 |
| 24. Okt. 2022 | 1,8401 | 1,8401 | 1,7500 | 1,7500 | 1,7500 | 1.600 |
| 21. Okt. 2022 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 1.300 |
| 20. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 19. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 18. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 17. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 14. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 100 |
| 13. Okt. 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 12. Okt. 2022 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 4.800 |
| 11. Okt. 2022 | 1,7150 | 1,7200 | 1,7150 | 1,7200 | 1,7200 | 12.400 |
| 10. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 07. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 06. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 05. Okt. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 3.700 |
| 04. Okt. 2022 | 1,8500 | 1,8600 | 1,8000 | 1,8250 | 1,8250 | 19.300 |
| 03. Okt. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 3.500 |
| 30. Sept. 2022 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1.000 |
| 29. Sept. 2022 | 1,7250 | 1,8400 | 1,7250 | 1,7900 | 1,7900 | 11.300 |
| 28. Sept. 2022 | 1,7375 | 1,7375 | 1,7301 | 1,7301 | 1,7301 | 800 |
| 27. Sept. 2022 | 1,3800 | 1,5300 | 1,3800 | 1,5300 | 1,5300 | 8.700 |
| 26. Sept. 2022 | 1,3925 | 1,3925 | 1,3925 | 1,3925 | 1,3925 | 100 |
| 23. Sept. 2022 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 22. Sept. 2022 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 200 |
| 21. Sept. 2022 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 300 |
| 20. Sept. 2022 | 1,7400 | 1,7400 | 1,7051 | 1,7051 | 1,7051 | 5.300 |
| 19. Sept. 2022 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | - |
| 16. Sept. 2022 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
