Deutsche Märkte schließen in 4 Stunden 40 Minuten

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,4600-0,4100 (-8,42%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2021------
26. Jan. 20214,90004,97004,40004,46004,46004.463.400
25. Jan. 20214,95004,99004,84004,87004,87003.621.900
22. Jan. 20214,90004,99004,84004,95004,95001.997.400
21. Jan. 20215,03005,15004,93005,10005,10003.590.100
20. Jan. 20214,69005,16004,68005,06005,06006.445.800
19. Jan. 20214,46004,70004,46004,61004,61003.057.600
18. Jan. 20214,50004,59004,36004,41004,41002.537.000
15. Jan. 20214,81004,84004,63004,64004,64004.451.900
14. Jan. 20214,81005,03004,81004,90004,90005.011.900
13. Jan. 20214,93004,99004,78004,82004,82002.977.000
12. Jan. 20214,91005,01004,79004,90004,90006.478.300
11. Jan. 20214,90005,09004,81004,85004,85004.637.700
08. Jan. 20214,95005,14004,83004,94004,94003.853.400
07. Jan. 20214,78004,91004,72004,86004,86003.683.400
06. Jan. 20214,77004,84004,67004,70004,70003.619.300
05. Jan. 20214,52004,86004,51004,70004,70004.688.100
04. Jan. 20214,43004,56004,38004,44004,44002.494.900
31. Dez. 20204,58004,61004,43004,45004,45001.693.000
30. Dez. 20204,54004,68004,52004,60004,60001.778.100
29. Dez. 20204,67004,71004,47004,54004,54001.572.000
24. Dez. 20204,63004,66004,52004,63004,6300968.700
23. Dez. 20204,31004,68004,31004,65004,65004.369.300
22. Dez. 20204,26004,38004,24004,25004,25001.696.100
21. Dez. 20204,30004,43004,19004,31004,31003.201.100
18. Dez. 20204,61004,79004,55004,60004,60003.940.700
17. Dez. 20204,54004,61004,42004,59004,59002.743.800
16. Dez. 20204,57004,57004,45004,48004,48002.062.600
15. Dez. 20204,61004,61004,49004,55004,55002.314.300
14. Dez. 20204,70004,72004,47004,55004,55004.363.400
11. Dez. 20204,60004,62004,45004,57004,57003.524.600
10. Dez. 20204,37004,69004,32004,53004,53007.113.000
09. Dez. 20204,25004,54004,13004,24004,24006.158.000
08. Dez. 20204,15004,25004,10004,21004,21003.640.000
07. Dez. 20204,14004,27004,03004,16004,16003.014.200
04. Dez. 20203,87004,21003,85004,16004,16005.717.400
03. Dez. 20203,70003,84003,65003,75003,75002.507.800
02. Dez. 20203,53003,81003,53003,70003,70003.738.100
01. Dez. 20203,72003,78003,45003,56003,56003.815.300
30. Nov. 20203,91003,93003,62003,65003,65004.145.900
27. Nov. 20203,88003,97003,85003,94003,94001.656.600
26. Nov. 20203,86003,90003,84003,89003,89001.095.500
25. Nov. 20203,96003,99003,80003,90003,90003.203.700
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...