Deutsche Märkte geschlossen
DAX
16.656,44 +123,33 (+0,75%) Euro Stoxx 50
4.483,26 +30,49 (+0,68%) Dow Jones 30
36.134,69 +10,13 (+0,03%) Gold
2.046,50 +10,20 (+0,50%) EUR/USD
1,0787 -0,0015 (-0,14%) Bitcoin EUR
40.790,35 +492,27 (+1,22%)
Integra Resources Corp. (ITR.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 12:51PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2023 | 1,2700 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 62.285 |
| 05. Dez. 2023 | 1,3200 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 107.200 |
| 04. Dez. 2023 | 1,3000 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 176.800 |
| 01. Dez. 2023 | 1,1500 | 1,2700 | 1,1500 | 1,2500 | 1,2500 | 114.000 |
| 30. Nov. 2023 | 1,1500 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 72.800 |
| 29. Nov. 2023 | 1,1700 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 117.800 |
| 28. Nov. 2023 | 1,0900 | 1,1600 | 1,0700 | 1,1600 | 1,1600 | 124.700 |
| 27. Nov. 2023 | 0,9500 | 1,0700 | 0,9500 | 1,0700 | 1,0700 | 185.900 |
| 24. Nov. 2023 | 0,9400 | 0,9400 | 0,9300 | 0,9300 | 0,9300 | 6.600 |
| 23. Nov. 2023 | 0,9500 | 0,9500 | 0,9100 | 0,9400 | 0,9400 | 38.900 |
| 22. Nov. 2023 | 0,9600 | 0,9600 | 0,9500 | 0,9500 | 0,9500 | 56.600 |
| 21. Nov. 2023 | 0,9500 | 0,9700 | 0,9500 | 0,9600 | 0,9600 | 51.700 |
| 20. Nov. 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 16.200 |
| 17. Nov. 2023 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 8.700 |
| 16. Nov. 2023 | 0,9600 | 0,9800 | 0,9600 | 0,9800 | 0,9800 | 45.800 |
| 15. Nov. 2023 | 0,9800 | 0,9900 | 0,9600 | 0,9900 | 0,9900 | 104.800 |
| 14. Nov. 2023 | 0,9600 | 0,9800 | 0,9600 | 0,9600 | 0,9600 | 106.300 |
| 13. Nov. 2023 | 0,9800 | 0,9900 | 0,9450 | 0,9600 | 0,9600 | 54.300 |
| 10. Nov. 2023 | 1,0000 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 18.400 |
| 09. Nov. 2023 | 0,9700 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 12.200 |
| 08. Nov. 2023 | 0,9900 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 43.300 |
| 07. Nov. 2023 | 1,0000 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 31.000 |
| 06. Nov. 2023 | 1,0100 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 68.000 |
| 03. Nov. 2023 | 1,0200 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 54.600 |
| 02. Nov. 2023 | 1,0300 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 26.600 |
| 01. Nov. 2023 | 1,0300 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 34.900 |
| 31. Okt. 2023 | 1,0300 | 1,0400 | 1,0200 | 1,0350 | 1,0350 | 45.400 |
| 30. Okt. 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 93.900 |
| 27. Okt. 2023 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 34.700 |
| 26. Okt. 2023 | 1,0000 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 21.500 |
| 25. Okt. 2023 | 1,0300 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 41.600 |
| 24. Okt. 2023 | 1,0300 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 33.900 |
| 23. Okt. 2023 | 1,0700 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 85.900 |
| 20. Okt. 2023 | 1,1000 | 1,1200 | 1,0400 | 1,0900 | 1,0900 | 74.500 |
| 19. Okt. 2023 | 1,1000 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 11.200 |
| 18. Okt. 2023 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 4.200 |
| 17. Okt. 2023 | 1,1100 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 67.900 |
| 16. Okt. 2023 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 34.400 |
| 13. Okt. 2023 | 1,1000 | 1,1800 | 1,1000 | 1,1200 | 1,1200 | 58.200 |
| 12. Okt. 2023 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 34.200 |
| 11. Okt. 2023 | 1,1000 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 27.400 |
| 10. Okt. 2023 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 36.000 |
| 06. Okt. 2023 | 1,0700 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 29.200 |
| 05. Okt. 2023 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 61.200 |
| 04. Okt. 2023 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 26.100 |
| 03. Okt. 2023 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 34.800 |
| 02. Okt. 2023 | 1,1600 | 1,1600 | 1,0700 | 1,0700 | 1,0700 | 80.900 |
| 29. Sept. 2023 | 1,1000 | 1,1300 | 1,0700 | 1,1000 | 1,1000 | 95.100 |
| 28. Sept. 2023 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 57.500 |
| 27. Sept. 2023 | 1,1500 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 135.500 |
| 26. Sept. 2023 | 1,2000 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 31.400 |
| 25. Sept. 2023 | 1,1600 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 23.200 |
| 22. Sept. 2023 | 1,1900 | 1,1900 | 1,1100 | 1,1500 | 1,1500 | 540.600 |
| 21. Sept. 2023 | 1,1800 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 62.800 |
| 20. Sept. 2023 | 1,1700 | 1,2050 | 1,1500 | 1,1500 | 1,1500 | 121.700 |
| 19. Sept. 2023 | 1,2200 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 42.900 |
| 18. Sept. 2023 | 1,2000 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 41.200 |
| 15. Sept. 2023 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 26.600 |
| 14. Sept. 2023 | 1,2000 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 41.300 |
| 13. Sept. 2023 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 37.400 |
| 12. Sept. 2023 | 1,2700 | 1,2700 | 1,2200 | 1,2250 | 1,2250 | 517.100 |
| 11. Sept. 2023 | 1,2900 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 16.800 |
| 08. Sept. 2023 | 1,2100 | 1,3000 | 1,2100 | 1,2400 | 1,2400 | 528.900 |
| 07. Sept. 2023 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 18.900 |
| 06. Sept. 2023 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 544.500 |
| 05. Sept. 2023 | 1,1900 | 1,2700 | 1,1700 | 1,2400 | 1,2400 | 153.700 |
| 01. Sept. 2023 | 1,2600 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 39.500 |
| 31. Aug. 2023 | 1,2500 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 48.600 |
| 30. Aug. 2023 | 1,3200 | 1,3200 | 1,2200 | 1,2500 | 1,2500 | 35.500 |
| 29. Aug. 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 22.700 |
| 28. Aug. 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 65.600 |
| 25. Aug. 2023 | 1,2300 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 12.900 |
| 24. Aug. 2023 | 1,3000 | 1,3000 | 1,2200 | 1,2300 | 1,2300 | 33.800 |
| 23. Aug. 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 24.900 |
| 22. Aug. 2023 | 1,2400 | 1,3000 | 1,1700 | 1,2700 | 1,2700 | 76.900 |
| 21. Aug. 2023 | 1,2100 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 75.700 |
| 18. Aug. 2023 | 1,1500 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 1.077.400 |
| 17. Aug. 2023 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 49.300 |
| 16. Aug. 2023 | 1,1500 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 45.800 |
| 15. Aug. 2023 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 40.100 |
| 14. Aug. 2023 | 1,2100 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 281.500 |
| 11. Aug. 2023 | 1,2000 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 34.000 |
| 10. Aug. 2023 | 1,2300 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 23.800 |
| 09. Aug. 2023 | 1,2000 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 1.769.500 |
| 08. Aug. 2023 | 1,1800 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 32.700 |
| 04. Aug. 2023 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 13.600 |
| 03. Aug. 2023 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 23.700 |
| 02. Aug. 2023 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 19.600 |
| 01. Aug. 2023 | 1,2400 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 20.800 |
| 31. Juli 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 36.800 |
| 28. Juli 2023 | 1,2400 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 151.300 |
| 27. Juli 2023 | 1,1900 | 1,2200 | 1,1400 | 1,2200 | 1,2200 | 95.300 |
| 26. Juli 2023 | 1,2000 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 56.700 |
| 25. Juli 2023 | 1,2000 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 55.100 |
| 24. Juli 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2100 | 1,2100 | 252.000 |
| 21. Juli 2023 | 1,2300 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 23.800 |
| 20. Juli 2023 | 1,2300 | 1,3000 | 1,2300 | 1,2300 | 1,2300 | 21.200 |
| 19. Juli 2023 | 1,3200 | 1,3200 | 1,2400 | 1,2500 | 1,2500 | 127.200 |
| 18. Juli 2023 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 217.200 |
| 17. Juli 2023 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 22.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
