Deutsche Märkte geschlossen

InPlay Oil Corp. (IPO.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,4100+0,0100 (+0,42%)
Börsenschluss: 04:00PM EDT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242,42002,44002,38002,41002,410060.400
18. Apr. 20242,41002,43002,38002,40002,400050.800
17. Apr. 20242,46002,48002,42002,43002,430072.300
16. Apr. 20242,48002,48002,42002,46002,460055.900
15. Apr. 20242,50002,50002,41002,47002,4700129.000
12. Apr. 20242,52002,54002,47002,47002,470084.600
12. Apr. 20240.015 Dividende
11. Apr. 20242,54002,54002,46002,49002,475090.800
10. Apr. 20242,52002,54002,50002,52002,5048117.300
09. Apr. 20242,52002,55002,51002,52002,504875.300
08. Apr. 20242,55002,55002,50002,51002,494974.200
05. Apr. 20242,52002,57002,48002,54002,5247101.400
04. Apr. 20242,56002,56002,47002,52002,504883.800
03. Apr. 20242,49002,53002,48002,53002,5148200.900
02. Apr. 20242,40002,50002,40002,47002,4551167.600
01. Apr. 20242,39002,42002,38002,42002,405465.000
28. März 20242,37002,39002,37002,38002,365753.600
27. März 20242,34002,38002,33002,37002,355741.700
26. März 20242,38002,38002,35002,35002,335832.600
25. März 20242,36002,41002,36002,38002,365738.700
22. März 20242,42002,42002,36002,36002,345846.500
21. März 20242,37002,43002,36002,42002,4054193.000
20. März 20242,35002,35002,28002,33002,3160102.900
19. März 20242,34002,36002,32002,32002,306055.700
18. März 20242,28002,36002,28002,35002,3358243.200
15. März 20242,30002,31002,28002,28002,2663150.500
14. März 20242,32002,34002,30002,32002,306058.800
14. März 20240.015 Dividende
13. März 20242,34002,38002,33002,33002,301195.000
12. März 20242,34002,35002,29002,31002,281348.700
11. März 20242,28002,37002,28002,33002,301151.200
08. März 20242,33002,34002,29002,30002,271479.800
07. März 20242,36002,36002,31002,33002,301175.200
06. März 20242,34002,38002,31002,33002,301140.900
05. März 20242,34002,35002,31002,33002,301161.300
04. März 20242,36002,36002,33002,34002,310948.600
01. März 20242,34002,38002,34002,37002,340656.600
29. Feb. 20242,33002,37002,32002,33002,301152.700
28. Feb. 20242,33002,38002,31002,34002,3109141.500
27. Feb. 20242,37002,37002,31002,34002,310938.800
26. Feb. 20242,30002,36002,30002,36002,330755.100
23. Feb. 20242,31002,32002,29002,30002,271455.500
22. Feb. 20242,34002,35002,31002,35002,320877.000
21. Feb. 20242,30002,35002,30002,34002,310934.100
20. Feb. 20242,33002,33002,27002,29002,261649.000
16. Feb. 20242,28002,33002,27002,30002,271489.800
15. Feb. 20242,18002,28002,18002,27502,2467142.700
14. Feb. 20242,16002,17002,11002,15002,123380.200
14. Feb. 20240.015 Dividende
13. Feb. 20242,23002,24002,15002,18002,138177.800
12. Feb. 20242,16002,23502,16002,21002,167561.900
09. Feb. 20242,16002,20002,13002,17002,128350.300
08. Feb. 20242,12002,19002,11502,16002,118567.100
07. Feb. 20242,11002,15002,08002,10002,059670.800
06. Feb. 20242,10002,16002,08002,13002,089166.000
05. Feb. 20242,13002,13002,03002,09002,0498170.800
02. Feb. 20242,16002,16002,09002,13002,0891139.600
01. Feb. 20242,21002,21002,12002,14002,0989228.100
31. Jan. 20242,21002,22002,17002,19002,1479132.300
30. Jan. 20242,26002,27002,19502,21002,1675256.400
29. Jan. 20242,32002,32002,25002,25002,206866.900
26. Jan. 20242,33002,35002,28002,32002,275463.100
25. Jan. 20242,27002,33002,27002,32002,2754116.600
24. Jan. 20242,24002,28002,24002,27002,226466.700
23. Jan. 20242,20002,25002,19002,25002,206889.900
22. Jan. 20242,16002,18502,14002,18002,138194.200
19. Jan. 20242,22002,23002,14002,16002,1185258.000
18. Jan. 20242,27002,27002,21002,22002,177386.700
17. Jan. 20242,29002,29002,23002,25002,206835.600
16. Jan. 20242,35002,35002,28002,29002,246087.500
15. Jan. 20242,32002,36002,31002,33002,285251.300
12. Jan. 20242,31002,38002,30002,35002,3048135.200
12. Jan. 20240.015 Dividende
11. Jan. 20242,26002,30002,23002,29002,2313106.100
10. Jan. 20242,28002,28002,24002,25002,192384.800
09. Jan. 20242,25002,30002,24002,29002,2313127.700
08. Jan. 20242,27002,27002,22002,25002,1923155.600
05. Jan. 20242,26002,30002,24002,29002,231368.300
04. Jan. 20242,26002,29002,23002,26002,2020126.100
03. Jan. 20242,21002,26002,20002,26002,2020150.200
02. Jan. 20242,25002,25002,20002,20002,1436103.700
29. Dez. 20232,20002,23002,20002,21002,153335.300
28. Dez. 20232,23002,24002,20002,21002,153375.300
27. Dez. 20232,21002,24002,21002,23002,1728176.200
22. Dez. 20232,24002,25002,21002,21002,153397.000
21. Dez. 20232,21002,24002,20002,23002,1728104.200
20. Dez. 20232,26002,28002,21002,21002,1533145.300
19. Dez. 20232,23002,28002,23002,26002,2020122.500
18. Dez. 20232,20002,26002,20002,22002,163195.300
15. Dez. 20232,24002,24002,17002,20002,1436220.600
14. Dez. 20232,30002,30002,21002,22002,1631185.000
14. Dez. 20230.015 Dividende
13. Dez. 20232,18002,25002,16002,24002,1679176.100
12. Dez. 20232,23002,23002,16002,19002,1196124.100
11. Dez. 20232,31002,31002,20002,24002,1679239.000
08. Dez. 20232,27002,34002,27002,30002,226080.100
07. Dez. 20232,25002,30002,22502,28002,2067186.900
06. Dez. 20232,25002,26002,20002,21002,1389330.700
05. Dez. 20232,32002,34002,26002,28002,2067162.000
04. Dez. 20232,33002,36002,31002,31002,2357121.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...