Deutsche Märkte schließen in 2 Stunden 5 Minuten

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,9000+0,2700 (+7,44%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Nov. 20203,79004,02003,79003,90003,90005.630.100
23. Nov. 20203,45003,64003,40003,63003,63004.857.400
20. Nov. 20203,34003,35003,25003,34003,34001.433.800
19. Nov. 20203,18003,32003,14003,30003,30002.142.100
18. Nov. 20203,37003,37003,21003,23003,23003.524.800
17. Nov. 20203,14003,37003,06003,31003,31002.576.300
16. Nov. 20203,11003,20003,05003,18003,18002.543.900
13. Nov. 20202,86003,01002,86002,95002,95002.605.000
12. Nov. 20202,98003,10002,83002,87002,87003.288.300
11. Nov. 20203,07003,15003,00003,01003,01002.955.000
10. Nov. 20203,05003,07002,90002,96002,96003.163.300
09. Nov. 20202,70003,05002,67003,02003,02006.111.400
06. Nov. 20202,48002,53002,42002,42002,4200903.800
05. Nov. 20202,51002,56002,47002,47002,47001.792.200
04. Nov. 20202,54002,58002,45002,48002,48001.520.000
03. Nov. 20202,57002,65002,46002,53002,53003.627.300
02. Nov. 20202,42002,50002,36002,50002,50001.904.700
30. Okt. 20202,25002,45002,21002,43002,43002.505.000
29. Okt. 20202,15002,33002,14002,27002,27003.244.900
28. Okt. 20202,25002,29002,16002,21002,21003.270.600
27. Okt. 20202,43002,44002,32002,33002,33002.964.200
26. Okt. 20202,37002,39002,28002,34002,34002.630.800
23. Okt. 20202,46002,47002,36002,37002,37002.131.900
22. Okt. 20202,36002,50002,35002,43002,43002.308.900
21. Okt. 20202,44002,46002,36002,37002,37001.757.000
20. Okt. 20202,41002,53002,39002,46002,46002.884.500
19. Okt. 20202,47002,51002,39002,41002,41002.287.800
16. Okt. 20202,54002,55002,44002,45002,45003.802.400
15. Okt. 20202,59002,60002,50002,50002,50002.228.100
14. Okt. 20202,81002,83002,63002,64002,64002.010.400
13. Okt. 20202,86002,90002,76002,77002,77001.798.200
09. Okt. 20202,97003,02002,85002,90002,90001.172.600
08. Okt. 20202,88003,01002,77002,96002,96002.932.800
07. Okt. 20202,75002,83002,68002,81002,81001.632.800
06. Okt. 20202,78002,90002,71002,75002,75001.842.200
05. Okt. 20202,75002,83002,67002,73002,73001.847.100
02. Okt. 20202,54002,72002,53002,69002,69002.591.000
01. Okt. 20202,74002,82002,62002,67002,67001.741.500
30. Sept. 20202,72002,88002,70002,77002,77002.276.700
29. Sept. 20202,78002,81002,64002,72002,72001.643.600
28. Sept. 20202,68002,84002,68002,80002,80001.967.900
25. Sept. 20202,64002,66002,56002,63002,63001.560.300
24. Sept. 20202,67002,72002,56002,67002,67001.787.700
23. Sept. 20202,83002,85002,66002,68002,68001.504.200
22. Sept. 20202,87002,93002,74002,81002,81001.306.600
21. Sept. 20202,92002,93002,77002,85002,85003.303.300
18. Sept. 20203,01003,05002,95003,00003,00002.714.500
17. Sept. 20202,97003,07002,92003,02003,02001.580.900
16. Sept. 20202,98003,10002,92003,04003,04003.216.900
15. Sept. 20202,93002,98002,85002,93002,93001.736.400
14. Sept. 20202,96002,99002,86002,89002,89002.256.500
11. Sept. 20203,01003,10002,97003,00003,00001.670.300
10. Sept. 20203,06003,10003,00003,03003,03002.093.200
09. Sept. 20203,06003,10003,01003,08003,08003.388.800
08. Sept. 20203,29003,29003,02003,03003,03003.381.000
04. Sept. 20203,48003,50003,37003,44003,44001.638.300
03. Sept. 20203,49003,58003,42003,46003,46002.114.200
02. Sept. 20203,62003,65003,50003,52003,52002.787.800
01. Sept. 20203,59003,72003,54003,67003,67001.376.800
31. Aug. 20203,76003,76003,57003,62003,62002.089.000
28. Aug. 20203,74003,81003,70003,74003,74001.883.700
27. Aug. 20203,71003,75003,64003,73003,73001.261.700
26. Aug. 20203,77003,78003,64003,71003,71002.170.200
25. Aug. 20203,88003,92003,75003,75003,75002.699.400
24. Aug. 20203,82003,90003,75003,81003,81002.289.100
21. Aug. 20203,83003,83003,68003,75003,75001.964.200
20. Aug. 20203,77003,91003,76003,86003,86001.446.600
19. Aug. 20204,05004,05003,86003,87003,87003.137.400
18. Aug. 20204,18004,25003,98004,03004,03002.351.800
17. Aug. 20204,15004,30004,12004,22004,22001.836.900
14. Aug. 20203,92004,19003,91004,17004,17003.024.800
13. Aug. 20204,01004,06003,91003,95003,95001.826.400
12. Aug. 20204,06004,15004,03004,05004,05002.173.600
11. Aug. 20204,26004,35003,93003,93003,93003.612.900
10. Aug. 20204,10004,26004,07004,16004,16003.121.200
07. Aug. 20203,95004,07003,90004,06004,06001.650.300
06. Aug. 20203,92004,04003,92003,95003,95003.561.300
05. Aug. 20203,92004,05003,86003,92003,92002.932.300
04. Aug. 20203,57003,83003,55003,76003,76003.114.100
31. Juli 20203,66003,69003,50003,54003,54003.115.000
30. Juli 20203,72003,74003,61003,66003,66002.026.200
29. Juli 20203,75003,89003,68003,83003,83002.250.800
28. Juli 20203,91004,00003,69003,73003,73003.392.300
27. Juli 20203,95004,12003,88004,01004,01001.375.100
24. Juli 20203,85004,03003,85003,94003,94001.215.400
23. Juli 20203,90003,95003,84003,87003,87001.029.900
22. Juli 20203,93003,97003,85003,94003,94001.912.900
21. Juli 20203,66004,05003,61004,03004,03006.344.000
20. Juli 20203,58003,64003,46003,57003,57002.908.400
17. Juli 20203,77003,80003,60003,62003,62001.649.900
16. Juli 20203,77003,87003,71003,75003,75001.071.100
15. Juli 20203,77003,83003,67003,82003,82002.378.700
14. Juli 20203,47003,70003,36003,66003,66003.168.400
13. Juli 20203,65003,65003,46003,50003,50003.619.600
10. Juli 20203,60003,69003,57003,66003,66002.688.600
09. Juli 20203,72003,80003,59003,63003,63002.212.000
08. Juli 20203,80003,83003,61003,68003,68002.041.600
07. Juli 20203,81003,89003,76003,78003,78002.937.500
06. Juli 20203,87003,97003,82003,90003,90002.239.100
03. Juli 20203,84003,90003,80003,87003,8700606.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...