Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.945,21 -1.227,14 (-2,04%)
New Pacific Metals Corp. (NUAG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,7700 | 2,8900 | 2,7300 | 2,8400 | 2,8400 | 93.100 |
| 25. Apr. 2024 | 2,6500 | 2,7400 | 2,5400 | 2,7000 | 2,7000 | 97.000 |
| 24. Apr. 2024 | 2,5500 | 2,6100 | 2,4800 | 2,5800 | 2,5800 | 63.300 |
| 23. Apr. 2024 | 2,4500 | 2,6500 | 2,4500 | 2,5000 | 2,5000 | 112.400 |
| 22. Apr. 2024 | 2,6200 | 2,6400 | 2,4400 | 2,5100 | 2,5100 | 223.400 |
| 19. Apr. 2024 | 2,7400 | 2,7800 | 2,5900 | 2,6900 | 2,6900 | 94.400 |
| 18. Apr. 2024 | 2,7400 | 2,7650 | 2,6500 | 2,7300 | 2,7300 | 80.400 |
| 17. Apr. 2024 | 2,6900 | 2,7900 | 2,6000 | 2,7000 | 2,7000 | 166.200 |
| 16. Apr. 2024 | 2,3700 | 2,7100 | 2,3700 | 2,7100 | 2,7100 | 202.000 |
| 15. Apr. 2024 | 2,5500 | 2,5800 | 2,4300 | 2,4800 | 2,4800 | 130.800 |
| 12. Apr. 2024 | 2,5300 | 2,7800 | 2,4500 | 2,4700 | 2,4700 | 191.000 |
| 11. Apr. 2024 | 2,5000 | 2,5400 | 2,3900 | 2,4400 | 2,4400 | 134.700 |
| 10. Apr. 2024 | 2,7000 | 2,7400 | 2,5300 | 2,5300 | 2,5300 | 118.000 |
| 09. Apr. 2024 | 2,5200 | 2,7450 | 2,5200 | 2,6300 | 2,6300 | 249.000 |
| 08. Apr. 2024 | 2,4000 | 2,4900 | 2,3100 | 2,4500 | 2,4500 | 201.200 |
| 05. Apr. 2024 | 2,4200 | 2,4300 | 2,2400 | 2,3000 | 2,3000 | 223.000 |
| 04. Apr. 2024 | 2,2000 | 2,4700 | 2,1300 | 2,3500 | 2,3500 | 274.900 |
| 03. Apr. 2024 | 2,0000 | 2,3700 | 1,9800 | 2,2600 | 2,2600 | 261.900 |
| 02. Apr. 2024 | 2,0300 | 2,2800 | 1,9800 | 2,1300 | 2,1300 | 174.200 |
| 01. Apr. 2024 | 1,8700 | 2,0400 | 1,8400 | 2,0100 | 2,0100 | 135.800 |
| 28. März 2024 | 1,7400 | 1,8400 | 1,6900 | 1,8400 | 1,8400 | 81.600 |
| 27. März 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 52.400 |
| 26. März 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6800 | 1,6800 | 108.100 |
| 25. März 2024 | 1,6500 | 1,7900 | 1,6200 | 1,6300 | 1,6300 | 81.900 |
| 22. März 2024 | 1,5200 | 1,7000 | 1,5200 | 1,6700 | 1,6700 | 91.000 |
| 21. März 2024 | 1,5000 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 186.900 |
| 20. März 2024 | 1,2800 | 1,5000 | 1,2800 | 1,5000 | 1,5000 | 76.500 |
| 19. März 2024 | 1,3450 | 1,3450 | 1,2500 | 1,3000 | 1,3000 | 122.600 |
| 18. März 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 67.300 |
| 15. März 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3600 | 1,3600 | 4.645.600 |
| 14. März 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3400 | 1,3400 | 116.500 |
| 13. März 2024 | 1,3600 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 337.600 |
| 12. März 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3300 | 1,3300 | 518.200 |
| 11. März 2024 | 1,4700 | 1,5000 | 1,2500 | 1,2500 | 1,2500 | 572.600 |
| 08. März 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 175.500 |
| 07. März 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 137.900 |
| 06. März 2024 | 1,4300 | 1,4800 | 1,3800 | 1,4600 | 1,4600 | 142.400 |
| 05. März 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4300 | 1,4300 | 105.400 |
| 04. März 2024 | 1,3800 | 1,5400 | 1,3800 | 1,5400 | 1,5400 | 180.600 |
| 01. März 2024 | 1,2400 | 1,4000 | 1,2000 | 1,3700 | 1,3700 | 187.100 |
| 29. Feb. 2024 | 1,2800 | 1,2900 | 1,1700 | 1,2100 | 1,2100 | 2.355.500 |
| 28. Feb. 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 135.200 |
| 27. Feb. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 105.500 |
| 26. Feb. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 107.700 |
| 23. Feb. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 125.500 |
| 22. Feb. 2024 | 1,3900 | 1,4100 | 1,3300 | 1,3300 | 1,3300 | 59.900 |
| 21. Feb. 2024 | 1,4100 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 50.100 |
| 20. Feb. 2024 | 1,4600 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 128.400 |
| 16. Feb. 2024 | 1,4800 | 1,5150 | 1,4300 | 1,4900 | 1,4900 | 82.800 |
| 15. Feb. 2024 | 1,4100 | 1,5250 | 1,4100 | 1,4900 | 1,4900 | 50.000 |
| 14. Feb. 2024 | 1,4600 | 1,4750 | 1,3800 | 1,4100 | 1,4100 | 55.700 |
| 13. Feb. 2024 | 1,5400 | 1,5800 | 1,4000 | 1,4500 | 1,4500 | 90.600 |
| 12. Feb. 2024 | 1,5700 | 1,6700 | 1,5700 | 1,5800 | 1,5800 | 34.300 |
| 09. Feb. 2024 | 1,5800 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 36.600 |
| 08. Feb. 2024 | 1,6200 | 1,6200 | 1,5500 | 1,6000 | 1,6000 | 21.800 |
| 07. Feb. 2024 | 1,6300 | 1,6550 | 1,5500 | 1,6000 | 1,6000 | 19.600 |
| 06. Feb. 2024 | 1,6200 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 32.900 |
| 05. Feb. 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 22.400 |
| 02. Feb. 2024 | 1,7100 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 59.200 |
| 01. Feb. 2024 | 1,7000 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 37.200 |
| 31. Jan. 2024 | 1,6700 | 1,7300 | 1,6400 | 1,7000 | 1,7000 | 86.700 |
| 30. Jan. 2024 | 1,6900 | 1,6950 | 1,5800 | 1,6200 | 1,6200 | 199.100 |
| 29. Jan. 2024 | 1,8100 | 1,8100 | 1,6100 | 1,6100 | 1,6100 | 365.300 |
| 26. Jan. 2024 | 1,8400 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 18.800 |
| 25. Jan. 2024 | 1,9400 | 1,9800 | 1,8300 | 1,8300 | 1,8300 | 41.700 |
| 24. Jan. 2024 | 1,9700 | 2,0300 | 1,8500 | 1,9000 | 1,9000 | 39.100 |
| 23. Jan. 2024 | 1,9400 | 2,0100 | 1,9000 | 1,9900 | 1,9900 | 35.800 |
| 22. Jan. 2024 | 2,0000 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 21.800 |
| 19. Jan. 2024 | 2,0900 | 2,0900 | 1,9800 | 2,0200 | 2,0200 | 11.600 |
| 18. Jan. 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1000 | 2,1000 | 8.200 |
| 17. Jan. 2024 | 2,0500 | 2,1700 | 2,0500 | 2,1000 | 2,1000 | 19.200 |
| 16. Jan. 2024 | 2,2500 | 2,2500 | 2,0400 | 2,1000 | 2,1000 | 31.400 |
| 15. Jan. 2024 | 2,1400 | 2,3300 | 2,1400 | 2,2600 | 2,2600 | 8.100 |
| 12. Jan. 2024 | 2,1400 | 2,2800 | 2,1400 | 2,1700 | 2,1700 | 33.300 |
| 11. Jan. 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 16.800 |
| 10. Jan. 2024 | 2,1900 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 53.700 |
| 09. Jan. 2024 | 2,2600 | 2,3100 | 2,1900 | 2,3100 | 2,3100 | 23.200 |
| 08. Jan. 2024 | 2,3600 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 17.500 |
| 05. Jan. 2024 | 2,3800 | 2,4000 | 2,2600 | 2,4000 | 2,4000 | 13.900 |
| 04. Jan. 2024 | 2,2400 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 40.900 |
| 03. Jan. 2024 | 2,3600 | 2,4300 | 2,2500 | 2,3200 | 2,3200 | 40.000 |
| 02. Jan. 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4500 | 2,4500 | 47.000 |
| 29. Dez. 2023 | 2,5700 | 2,5700 | 2,4800 | 2,5100 | 2,5100 | 46.800 |
| 28. Dez. 2023 | 2,7100 | 2,7500 | 2,5600 | 2,6000 | 2,6000 | 19.300 |
| 27. Dez. 2023 | 2,6900 | 2,7700 | 2,6800 | 2,7700 | 2,7700 | 49.900 |
| 22. Dez. 2023 | 2,5700 | 2,7000 | 2,5700 | 2,6900 | 2,6900 | 36.400 |
| 21. Dez. 2023 | 2,5400 | 2,6100 | 2,5400 | 2,5900 | 2,5900 | 10.900 |
| 20. Dez. 2023 | 2,6700 | 2,6800 | 2,5100 | 2,5100 | 2,5100 | 41.000 |
| 19. Dez. 2023 | 2,6300 | 2,7000 | 2,5600 | 2,6200 | 2,6200 | 48.700 |
| 18. Dez. 2023 | 2,5600 | 2,6800 | 2,4900 | 2,6400 | 2,6400 | 56.600 |
| 15. Dez. 2023 | 2,5800 | 2,5800 | 2,3900 | 2,5300 | 2,5300 | 355.600 |
| 14. Dez. 2023 | 2,6000 | 2,7000 | 2,4400 | 2,5100 | 2,5100 | 95.300 |
| 13. Dez. 2023 | 2,2600 | 2,6100 | 2,2100 | 2,5900 | 2,5900 | 158.600 |
| 12. Dez. 2023 | 2,2500 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 34.400 |
| 11. Dez. 2023 | 2,4200 | 2,4200 | 2,2500 | 2,2800 | 2,2800 | 55.400 |
| 08. Dez. 2023 | 2,4000 | 2,4700 | 2,3500 | 2,4300 | 2,4300 | 8.800 |
| 07. Dez. 2023 | 2,4000 | 2,4500 | 2,3000 | 2,4500 | 2,4500 | 61.800 |
| 06. Dez. 2023 | 2,4800 | 2,5500 | 2,4100 | 2,4100 | 2,4100 | 15.500 |
| 05. Dez. 2023 | 2,4500 | 2,5500 | 2,4400 | 2,5300 | 2,5300 | 41.500 |
| 04. Dez. 2023 | 2,6300 | 2,6400 | 2,4700 | 2,5200 | 2,5200 | 28.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
