Deutsche Märkte schließen in 47 Minuten

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
18,91-0,08 (-0,42%)
Ab 10:43AM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202218,8519,1418,7818,9118,91845.671
05. Dez. 202220,0020,4018,8518,9918,994.068.500
02. Dez. 202219,0419,8319,0419,5219,522.326.200
01. Dez. 202219,5019,8519,1219,1819,182.225.200
30. Nov. 202219,5419,8619,0419,1519,152.565.800
29. Nov. 202219,4019,7418,8319,1119,114.370.900
28. Nov. 202218,7019,2918,3519,1219,122.827.200
25. Nov. 202219,1019,3918,9719,1019,101.570.200
24. Nov. 202218,9619,2618,8319,1019,10749.500
23. Nov. 202218,6519,1418,6018,9718,971.685.200
22. Nov. 202218,8419,2918,6819,2019,202.132.600
21. Nov. 202218,6018,6717,4118,4918,493.463.400
18. Nov. 202218,5019,1618,2819,0819,083.869.200
17. Nov. 202218,9319,2018,6519,1719,172.644.500
16. Nov. 202219,4519,5919,1819,3519,351.605.700
15. Nov. 202219,6219,9519,2319,7519,752.365.600
14. Nov. 202220,4120,5219,6719,6719,672.519.200
11. Nov. 202220,2121,0220,2020,5320,532.945.000
10. Nov. 202220,3320,4519,3420,0720,073.307.500
09. Nov. 202220,3120,4819,6119,8519,852.259.200
08. Nov. 202220,8021,0420,5120,8420,841.821.700
07. Nov. 202220,5921,0420,4220,8020,801.721.000
04. Nov. 202221,3721,4320,1020,5520,553.030.100
03. Nov. 202219,4520,6519,3920,4420,442.409.000
02. Nov. 202220,3520,3819,6119,8319,834.138.300
01. Nov. 202220,9021,0320,3820,4420,441.953.500
31. Okt. 202219,5520,5019,5520,3720,372.372.400
28. Okt. 202220,0120,2119,3019,8919,892.448.100
27. Okt. 202220,4220,4619,8519,9219,922.254.400
26. Okt. 202219,3620,2019,2019,9419,943.312.200
25. Okt. 202219,0019,5818,8819,0719,072.394.900
24. Okt. 202218,1419,1518,0718,9418,943.433.700
21. Okt. 202217,6618,3117,4718,1918,192.813.700
20. Okt. 202217,3817,9117,3017,5317,532.617.100
19. Okt. 202216,4917,2316,2717,0717,072.378.500
18. Okt. 202216,5016,7716,1016,3816,382.418.200
17. Okt. 202217,3617,5716,4316,5216,523.501.200
14. Okt. 202217,5117,7816,9516,9916,992.609.400
13. Okt. 202217,0117,9116,8317,7717,774.481.800
12. Okt. 202217,8017,9617,2217,4817,483.169.200
11. Okt. 202218,3218,9218,0418,0618,063.763.200
07. Okt. 202219,1819,6619,0319,3219,323.076.600
06. Okt. 202218,1519,1218,1019,0419,042.446.200
05. Okt. 202217,6118,5716,9518,2718,273.122.000
04. Okt. 202216,7217,7016,6117,6017,603.620.300
03. Okt. 202216,1716,6015,9416,1316,133.211.300
30. Sept. 202215,5015,7615,0215,4615,462.366.700
29. Sept. 202215,6115,7114,8215,6715,672.396.200
28. Sept. 202214,9115,8814,7115,8615,862.337.700
27. Sept. 202214,4214,9714,2514,8214,823.112.700
26. Sept. 202215,0215,2513,9114,0914,093.685.400
23. Sept. 202215,9015,9414,9015,0715,074.350.100
22. Sept. 202218,0018,2516,7916,8116,812.287.500
21. Sept. 202218,5018,6717,5717,5917,591.817.800
20. Sept. 202218,1818,2917,6518,1918,191.556.900
19. Sept. 202217,4318,3717,3318,2918,291.415.300
16. Sept. 202218,0418,0417,4118,0218,025.583.000
15. Sept. 202218,0718,3817,9218,0318,031.601.200
14. Sept. 202218,2218,6418,1718,4818,482.646.300
13. Sept. 202217,4818,2017,3218,0118,012.429.900
12. Sept. 202217,6717,8817,3617,7617,762.211.900
09. Sept. 202217,2017,4517,0617,2817,281.699.300
08. Sept. 202216,3916,6816,2516,6816,682.199.300
07. Sept. 202216,9117,1016,1316,3616,362.985.500
06. Sept. 202218,0118,2217,4017,5117,511.182.300
02. Sept. 202218,2418,2517,5817,8817,882.349.200
01. Sept. 202217,8917,9817,4817,5817,582.576.000
31. Aug. 202218,1618,8318,1018,3618,362.156.300
30. Aug. 202218,8418,8818,2518,6618,662.173.300
29. Aug. 202218,7019,9818,6919,2519,252.997.100
26. Aug. 202218,9319,0818,5618,6518,651.538.900
25. Aug. 202218,5619,1718,4618,9318,933.367.100
24. Aug. 202217,8018,4217,8018,3618,362.393.600
23. Aug. 202217,3518,1317,3417,7917,792.262.100
22. Aug. 202216,6117,0316,2016,9516,951.855.800
19. Aug. 202216,9517,1416,8217,0317,032.055.800
18. Aug. 202216,9017,2316,8517,1417,142.795.300
17. Aug. 202216,0116,7416,0116,5416,542.136.800
16. Aug. 202217,0617,1516,0316,0616,063.382.400
15. Aug. 202216,6117,0416,2016,9516,952.973.300
12. Aug. 202217,2317,8516,9617,6617,661.962.000
11. Aug. 202217,3917,6617,0217,4617,462.772.800
10. Aug. 202216,4617,0516,1416,7016,702.666.200
09. Aug. 202216,0016,6216,0016,5016,502.758.800
08. Aug. 202215,3015,9915,1615,8115,811.561.600
05. Aug. 202214,6115,5714,6115,2715,272.554.600
04. Aug. 202215,7615,7714,7514,9214,925.206.700
03. Aug. 202217,5817,7515,8115,9315,933.531.300
02. Aug. 202216,9517,5216,8117,4817,482.064.600
29. Juli 202218,0818,2617,3717,6317,634.439.000
28. Juli 202217,6517,7016,8217,6517,653.615.900
27. Juli 202216,9317,4716,9317,2117,213.287.400
26. Juli 202217,5017,5916,7516,8916,892.016.900
25. Juli 202216,6017,2916,4117,1117,112.571.500
22. Juli 202216,6616,8116,2616,3416,341.334.900
21. Juli 202216,6216,7016,0116,5916,593.030.100
20. Juli 202216,9017,2416,7017,2217,221.795.300
19. Juli 202216,7617,2416,6417,1517,152.247.400
18. Juli 202216,7017,3016,6816,8616,862.878.100
15. Juli 202216,3116,5816,0016,2416,241.976.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...