Deutsche Märkte schließen in 9 Stunden 42 Minuten
DAX
18.534,51 +36,13 (+0,20%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.318,20 -4,10 (-0,18%) EUR/USD
1,0735 -0,0016 (-0,15%) Bitcoin EUR
57.061,50 -924,54 (-1,59%)
Lorne Park Capital Partners Inc. (LPC.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 12:17PM EDT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 07. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 26.100 |
| 02. Mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01. Mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30. Apr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29. Apr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 800 |
| 26. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 25. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19. Apr. 2024 | 1,3700 | 1,3700 | 1,2500 | 1,2500 | 1,2500 | 1.100 |
| 18. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16. Apr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 5.500 |
| 15. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 15. Apr. 2024 | 0.007 Dividende | |||||
| 12. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 11. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 10. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 09. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 08. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 05. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 04. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 03. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 02. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 01. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 28. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 27. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | 800 |
| 26. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 25. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 22. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 21. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 20. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 19. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 7.000 |
| 18. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 15. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 14. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 13. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 12. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 11. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 08. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 07. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 9.600 |
| 06. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 05. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 04. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 300 |
| 01. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 29. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 3.100 |
| 28. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 1.900 |
| 27. Feb. 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1432 | 8.900 |
| 26. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 23. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 22. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 21. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 20. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 16. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 15. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 14. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 13. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 12. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 09. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 08. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 07. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 06. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 05. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 02. Feb. 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,0935 | 10.600 |
| 01. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 200 |
| 31. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | - |
| 30. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | - |
| 29. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | - |
| 26. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | 600 |
| 25. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 24. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 23. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 22. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 19. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 18. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 17. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 16. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 16. Jan. 2024 | 0.007 Dividende | |||||
| 15. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 12. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 11. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 10. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | 400 |
| 09. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | 2.300 |
| 08. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 05. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 04. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 03. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 02. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 29. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | 800 |
| 28. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 27. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 22. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 21. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 20. Dez. 2023 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0874 | 30.800 |
| 19. Dez. 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0775 | 100 |
| 18. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
