Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.553,93 +397,59 (+0,62%) CMC Crypto 200
1.522,31 +33,77 (+2,27%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Midwest Energy Emissions Corp. (MEEC.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 11:42AM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 9.601 |
| 17. Mai 2024 | 1,1000 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 8.000 |
| 16. Mai 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 15. Mai 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 14.800 |
| 14. Mai 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 1.100 |
| 13. Mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3.000 |
| 10. Mai 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | 10.290 |
| 09. Mai 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 4.001 |
| 08. Mai 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 100 |
| 07. Mai 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 2.126 |
| 06. Mai 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 20.500 |
| 03. Mai 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 6.000 |
| 02. Mai 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 4.000 |
| 01. Mai 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 3.000 |
| 30. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 30.903 |
| 29. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26. Apr. 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 12.500 |
| 25. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 900 |
| 24. Apr. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 23. Apr. 2024 | 1,0600 | 1,0900 | 1,0500 | 1,0900 | 1,0900 | 6.300 |
| 22. Apr. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 2.600 |
| 19. Apr. 2024 | 1,0900 | 1,1000 | 1,0100 | 1,0700 | 1,0700 | 5.802 |
| 18. Apr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0800 | 1,0800 | 8.930 |
| 17. Apr. 2024 | 1,2100 | 1,2100 | 1,0900 | 1,1500 | 1,1500 | 17.026 |
| 16. Apr. 2024 | 1,2400 | 1,2400 | 1,1100 | 1,1600 | 1,1600 | 122.435 |
| 15. Apr. 2024 | 1,2700 | 1,3500 | 1,2500 | 1,2500 | 1,2500 | 44.150 |
| 12. Apr. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 26.660 |
| 11. Apr. 2024 | 1,2900 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 28.000 |
| 10. Apr. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 12.000 |
| 09. Apr. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 7.402 |
| 08. Apr. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 37.400 |
| 05. Apr. 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 26.100 |
| 04. Apr. 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 4.300 |
| 03. Apr. 2024 | 1,3100 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 3.330 |
| 02. Apr. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 17.470 |
| 01. Apr. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 11.530 |
| 28. März 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 20.250 |
| 27. März 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 22.985 |
| 26. März 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 16.240 |
| 25. März 2024 | 1,3300 | 1,3300 | 1,2700 | 1,3200 | 1,3200 | 7.596 |
| 22. März 2024 | 1,3300 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 11.100 |
| 21. März 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 2.200 |
| 20. März 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 4.700 |
| 19. März 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6.600 |
| 18. März 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 2.350 |
| 15. März 2024 | 1,3900 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 21.200 |
| 14. März 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 6.000 |
| 13. März 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 17.000 |
| 12. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.041 |
| 11. März 2024 | 1,5000 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 6.200 |
| 08. März 2024 | 1,5400 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 23.312 |
| 07. März 2024 | 1,5200 | 1,5400 | 1,4000 | 1,5400 | 1,5400 | 40.655 |
| 06. März 2024 | 1,6000 | 1,6000 | 1,4700 | 1,5500 | 1,5500 | 7.332 |
| 05. März 2024 | 1,5500 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 95.695 |
| 04. März 2024 | 1,7500 | 1,7500 | 1,4000 | 1,4500 | 1,4500 | 74.526 |
| 01. März 2024 | 1,3600 | 1,9000 | 1,3500 | 1,6500 | 1,6500 | 183.161 |
| 29. Feb. 2024 | 1,2000 | 1,3500 | 1,1700 | 1,2000 | 1,2000 | 16.779 |
| 28. Feb. 2024 | 1,3000 | 1,3000 | 1,1200 | 1,1900 | 1,1900 | 41.950 |
| 27. Feb. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 10.095 |
| 26. Feb. 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2300 | 1,2300 | 3.700 |
| 23. Feb. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 5.100 |
| 22. Feb. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 19.500 |
| 21. Feb. 2024 | 1,2700 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 15.100 |
| 20. Feb. 2024 | 1,2700 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 14.300 |
| 16. Feb. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 6.500 |
| 15. Feb. 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 4.890 |
| 14. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.000 |
| 13. Feb. 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 2.300 |
| 12. Feb. 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | 2.300 |
| 09. Feb. 2024 | 1,2500 | 1,3100 | 1,2000 | 1,2500 | 1,2500 | 65.800 |
| 08. Feb. 2024 | 1,1500 | 1,2000 | 1,1200 | 1,2000 | 1,2000 | 8.800 |
| 07. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 3.000 |
| 06. Feb. 2024 | 1,0400 | 1,1500 | 1,0400 | 1,1200 | 1,1200 | 27.600 |
| 05. Feb. 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 4.700 |
| 02. Feb. 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 1.000 |
| 01. Feb. 2024 | 1,0000 | 1,0300 | 0,9500 | 0,9500 | 0,9500 | 16.450 |
| 31. Jan. 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | 3.300 |
| 30. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.000 |
| 29. Jan. 2024 | 1,0100 | 1,0100 | 0,9100 | 0,9100 | 0,9100 | 4.100 |
| 26. Jan. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25. Jan. 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 3.500 |
| 24. Jan. 2024 | 1,0500 | 1,0500 | 0,9200 | 1,0500 | 1,0500 | 34.500 |
| 23. Jan. 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 6.010 |
| 22. Jan. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5.015 |
| 19. Jan. 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 2.200 |
| 18. Jan. 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 3.644 |
| 17. Jan. 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 5.462 |
| 16. Jan. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 4.900 |
| 15. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 100 |
| 12. Jan. 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 6.400 |
| 11. Jan. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 1.553 |
| 10. Jan. 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 4.100 |
| 09. Jan. 2024 | 1,2000 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 3.601 |
| 08. Jan. 2024 | 1,2700 | 1,2700 | 1,1300 | 1,2000 | 1,2000 | 16.133 |
| 05. Jan. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 7.100 |
| 04. Jan. 2024 | 1,5000 | 1,5000 | 1,2200 | 1,2500 | 1,2500 | 75.693 |
| 03. Jan. 2024 | 1,3200 | 1,4700 | 1,2500 | 1,4700 | 1,4700 | 31.833 |
| 02. Jan. 2024 | 1,2200 | 1,3400 | 1,2200 | 1,3000 | 1,3000 | 12.200 |
| 29. Dez. 2023 | 1,4000 | 1,4000 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
| 28. Dez. 2023 | 1,3100 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 4.601 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
