Deutsche Märkte schließen in 5 Stunden 16 Minuten
DAX
17.726,71 -110,69 (-0,62%) Euro Stoxx 50
4.918,33 -18,24 (-0,37%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.394,70 -3,30 (-0,14%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.767,84 +2.952,27 (+5,11%)
Metalore Resources Limited (MET.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 10:41AM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 17. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 16. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 15. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 12. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 11. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 10. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 09. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 08. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 05. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 04. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 03. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 02. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 1.000 |
| 01. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 21. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
| 13. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 12. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 11. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 08. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 07. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 06. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 3.000 |
| 05. März 2024 | 2,7600 | 2,7600 | 2,7500 | 2,7500 | 2,7500 | 600 |
| 04. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 01. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 29. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 28. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 27. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 26. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 23. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
| 22. Feb. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 100 |
| 21. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3.100 |
| 20. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 16. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 200 |
| 15. Feb. 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 400 |
| 14. Feb. 2024 | 2,7000 | 3,0000 | 2,7000 | 3,0000 | 3,0000 | 1.700 |
| 13. Feb. 2024 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,7000 | 5.000 |
| 12. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2.600 |
| 09. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 08. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 07. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 06. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 05. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 02. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 01. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 31. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 30. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 29. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 26. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.000 |
| 25. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 24. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 23. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 22. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 300 |
| 19. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 18. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 17. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 16. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 15. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 11. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 10. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 09. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 08. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 05. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 04. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 03. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 02. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 29. Dez. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 28. Dez. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 27. Dez. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 22. Dez. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 100 |
| 21. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 20. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 19. Dez. 2023 | 3,0000 | 3,0000 | 2,6400 | 2,6400 | 2,6400 | 600 |
| 18. Dez. 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 15. Dez. 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 14. Dez. 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 13. Dez. 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 12. Dez. 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 900 |
| 11. Dez. 2023 | 2,6300 | 2,6300 | 2,6200 | 2,6200 | 2,6200 | 1.400 |
| 08. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 07. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 06. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 400 |
| 05. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 5.700 |
| 30. Nov. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 700 |
| 29. Nov. 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 600 |
| 28. Nov. 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 27. Nov. 2023 | 3,0200 | 3,0200 | 3,0000 | 3,0100 | 3,0100 | 4.000 |
| 24. Nov. 2023 | 3,3400 | 3,3400 | 3,0200 | 3,0200 | 3,0200 | 1.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
