Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
15.609,89+6,65(+0,04%)Euro Stoxx 50
4.114,76+2,43(+0,06%)Dow Jones 30
33.876,97+586,89(+1,76%)
OceanaGold Corporation (OGC.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,4500+0,0600 (+2,51%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2021 | 2,4300 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 517.900 |
| 18. Juni 2021 | 2,4300 | 2,4600 | 2,3900 | 2,3900 | 2,3900 | 1.751.000 |
| 17. Juni 2021 | 2,5000 | 2,5000 | 2,3900 | 2,4300 | 2,4300 | 1.730.000 |
| 16. Juni 2021 | 2,5700 | 2,5900 | 2,5200 | 2,5300 | 2,5300 | 578.400 |
| 15. Juni 2021 | 2,6100 | 2,6200 | 2,5000 | 2,5500 | 2,5500 | 760.900 |
| 14. Juni 2021 | 2,5900 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 643.100 |
| 11. Juni 2021 | 2,5800 | 2,6300 | 2,5800 | 2,6200 | 2,6200 | 499.300 |
| 10. Juni 2021 | 2,5900 | 2,6300 | 2,5500 | 2,6200 | 2,6200 | 897.600 |
| 09. Juni 2021 | 2,5700 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 501.200 |
| 08. Juni 2021 | 2,5600 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 357.600 |
| 07. Juni 2021 | 2,5100 | 2,5900 | 2,5100 | 2,5600 | 2,5600 | 413.200 |
| 04. Juni 2021 | 2,5400 | 2,5700 | 2,5200 | 2,5600 | 2,5600 | 619.000 |
| 03. Juni 2021 | 2,5600 | 2,5600 | 2,4800 | 2,4900 | 2,4900 | 765.400 |
| 02. Juni 2021 | 2,5600 | 2,6200 | 2,5200 | 2,6000 | 2,6000 | 649.100 |
| 01. Juni 2021 | 2,5500 | 2,5900 | 2,5200 | 2,5600 | 2,5600 | 616.000 |
| 31. Mai 2021 | 2,5600 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 246.100 |
| 28. Mai 2021 | 2,5700 | 2,5900 | 2,5500 | 2,5600 | 2,5600 | 1.118.700 |
| 27. Mai 2021 | 2,5900 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 1.605.700 |
| 26. Mai 2021 | 2,5700 | 2,6300 | 2,5400 | 2,6000 | 2,6000 | 718.600 |
| 25. Mai 2021 | 2,5000 | 2,6000 | 2,4800 | 2,5700 | 2,5700 | 1.168.900 |
| 21. Mai 2021 | 2,5300 | 2,5800 | 2,4800 | 2,5300 | 2,5300 | 1.170.100 |
| 20. Mai 2021 | 2,5700 | 2,6100 | 2,5100 | 2,5200 | 2,5200 | 1.242.300 |
| 19. Mai 2021 | 2,6000 | 2,6300 | 2,4800 | 2,5500 | 2,5500 | 1.809.000 |
| 18. Mai 2021 | 2,6500 | 2,6700 | 2,5400 | 2,6600 | 2,6600 | 983.700 |
| 17. Mai 2021 | 2,6100 | 2,6900 | 2,5700 | 2,6400 | 2,6400 | 1.644.100 |
| 14. Mai 2021 | 2,5300 | 2,6100 | 2,5100 | 2,6100 | 2,6100 | 1.044.800 |
| 13. Mai 2021 | 2,5000 | 2,5500 | 2,4700 | 2,5300 | 2,5300 | 1.012.700 |
| 12. Mai 2021 | 2,5300 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 1.515.300 |
| 11. Mai 2021 | 2,4700 | 2,5800 | 2,4100 | 2,5700 | 2,5700 | 1.701.000 |
| 10. Mai 2021 | 2,5600 | 2,5700 | 2,4900 | 2,5500 | 2,5500 | 1.572.100 |
| 07. Mai 2021 | 2,2200 | 2,5900 | 2,2000 | 2,5300 | 2,5300 | 4.719.600 |
| 06. Mai 2021 | 2,1300 | 2,1900 | 2,1100 | 2,1500 | 2,1500 | 1.152.800 |
| 05. Mai 2021 | 2,1100 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 827.900 |
| 04. Mai 2021 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 888.400 |
| 03. Mai 2021 | 2,0600 | 2,1300 | 2,0600 | 2,1300 | 2,1300 | 1.342.100 |
| 30. Apr. 2021 | 2,1100 | 2,1200 | 2,0400 | 2,0500 | 2,0500 | 999.600 |
| 29. Apr. 2021 | 2,1600 | 2,1600 | 2,0900 | 2,1100 | 2,1100 | 693.700 |
| 28. Apr. 2021 | 2,1500 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | 917.600 |
| 27. Apr. 2021 | 2,2900 | 2,2900 | 2,1500 | 2,1500 | 2,1500 | 1.048.100 |
| 26. Apr. 2021 | 2,2800 | 2,3000 | 2,2400 | 2,2900 | 2,2900 | 459.600 |
| 23. Apr. 2021 | 2,3000 | 2,3100 | 2,2300 | 2,2700 | 2,2700 | 1.282.000 |
| 22. Apr. 2021 | 2,3700 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 1.640.900 |
| 21. Apr. 2021 | 2,2700 | 2,3900 | 2,2700 | 2,3800 | 2,3800 | 1.767.300 |
| 20. Apr. 2021 | 2,2000 | 2,3200 | 2,1800 | 2,3100 | 2,3100 | 1.197.200 |
| 19. Apr. 2021 | 2,1700 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 738.200 |
| 16. Apr. 2021 | 2,1800 | 2,1900 | 2,1400 | 2,1700 | 2,1700 | 1.190.600 |
| 15. Apr. 2021 | 2,0800 | 2,2100 | 2,0600 | 2,1500 | 2,1500 | 2.604.200 |
| 14. Apr. 2021 | 2,1200 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 771.000 |
| 13. Apr. 2021 | 2,1000 | 2,1500 | 2,0800 | 2,1100 | 2,1100 | 1.481.100 |
| 12. Apr. 2021 | 2,1100 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 857.700 |
| 09. Apr. 2021 | 2,0500 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 684.600 |
| 08. Apr. 2021 | 2,0800 | 2,1100 | 2,0500 | 2,0900 | 2,0900 | 726.100 |
| 07. Apr. 2021 | 2,0300 | 2,0500 | 2,0000 | 2,0400 | 2,0400 | 599.500 |
| 06. Apr. 2021 | 1,9400 | 2,0500 | 1,9300 | 2,0300 | 2,0300 | 1.138.000 |
| 05. Apr. 2021 | 1,9200 | 1,9600 | 1,8900 | 1,9000 | 1,9000 | 548.300 |
| 01. Apr. 2021 | 1,9100 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 952.500 |
| 31. März 2021 | 1,8200 | 1,9100 | 1,7900 | 1,8700 | 1,8700 | 1.380.100 |
| 30. März 2021 | 1,8500 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 924.800 |
| 29. März 2021 | 1,8700 | 1,8900 | 1,8400 | 1,8800 | 1,8800 | 475.300 |
| 26. März 2021 | 1,9000 | 1,9100 | 1,8600 | 1,8900 | 1,8900 | 1.050.700 |
| 25. März 2021 | 1,8800 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 1.077.300 |
| 24. März 2021 | 1,9200 | 1,9400 | 1,8700 | 1,9000 | 1,9000 | 1.168.600 |
| 23. März 2021 | 2,0200 | 2,0600 | 1,9100 | 1,9200 | 1,9200 | 1.022.900 |
| 22. März 2021 | 2,0700 | 2,1300 | 2,0300 | 2,0300 | 2,0300 | 1.249.300 |
| 19. März 2021 | 1,9900 | 2,1100 | 1,9700 | 2,1000 | 2,1000 | 6.147.100 |
| 18. März 2021 | 2,0100 | 2,0500 | 1,9800 | 1,9800 | 1,9800 | 948.800 |
| 17. März 2021 | 1,9600 | 2,0700 | 1,9500 | 2,0500 | 2,0500 | 1.224.100 |
| 16. März 2021 | 1,9500 | 1,9800 | 1,9200 | 1,9600 | 1,9600 | 1.197.400 |
| 15. März 2021 | 1,9000 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 944.800 |
| 12. März 2021 | 1,9000 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 2.589.900 |
| 11. März 2021 | 1,9200 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 1.556.200 |
| 10. März 2021 | 1,8800 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 1.407.000 |
| 09. März 2021 | 1,8500 | 1,8900 | 1,8300 | 1,8700 | 1,8700 | 1.325.200 |
| 08. März 2021 | 1,8100 | 1,8200 | 1,7800 | 1,7800 | 1,7800 | 464.000 |
| 05. März 2021 | 1,8300 | 1,8400 | 1,7700 | 1,8000 | 1,8000 | 858.900 |
| 04. März 2021 | 1,8100 | 1,8400 | 1,7700 | 1,8100 | 1,8100 | 1.201.800 |
| 03. März 2021 | 1,8100 | 1,8300 | 1,7500 | 1,8200 | 1,8200 | 1.235.600 |
| 02. März 2021 | 1,8400 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 1.303.700 |
| 01. März 2021 | 1,8700 | 1,9000 | 1,7600 | 1,7900 | 1,7900 | 1.509.700 |
| 26. Feb. 2021 | 1,8700 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 1.832.100 |
| 25. Feb. 2021 | 1,9000 | 1,9300 | 1,8400 | 1,8800 | 1,8800 | 1.414.800 |
| 24. Feb. 2021 | 1,8500 | 1,9400 | 1,8500 | 1,9100 | 1,9100 | 1.923.700 |
| 23. Feb. 2021 | 1,9000 | 1,9200 | 1,8400 | 1,8500 | 1,8500 | 1.759.700 |
| 22. Feb. 2021 | 1,9200 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 2.663.500 |
| 19. Feb. 2021 | 1,9400 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 3.198.000 |
| 18. Feb. 2021 | 2,1800 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 1.157.400 |
| 17. Feb. 2021 | 2,1900 | 2,2100 | 2,1500 | 2,1700 | 2,1700 | 1.462.800 |
| 16. Feb. 2021 | 2,2100 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 1.227.900 |
| 12. Feb. 2021 | 2,2000 | 2,2800 | 2,1900 | 2,2300 | 2,2300 | 1.538.600 |
| 11. Feb. 2021 | 2,2500 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 1.406.400 |
| 10. Feb. 2021 | 2,2000 | 2,2600 | 2,1600 | 2,2600 | 2,2600 | 1.534.100 |
| 09. Feb. 2021 | 2,2900 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 1.821.600 |
| 08. Feb. 2021 | 2,3000 | 2,3000 | 2,2500 | 2,2700 | 2,2700 | 1.830.700 |
| 05. Feb. 2021 | 2,2500 | 2,2900 | 2,2100 | 2,2500 | 2,2500 | 980.300 |
| 04. Feb. 2021 | 2,2900 | 2,3100 | 2,2400 | 2,2500 | 2,2500 | 1.504.400 |
| 03. Feb. 2021 | 2,3400 | 2,3700 | 2,3200 | 2,3500 | 2,3500 | 770.200 |
| 02. Feb. 2021 | 2,3200 | 2,3900 | 2,3100 | 2,3200 | 2,3200 | 1.537.000 |
| 01. Feb. 2021 | 2,3500 | 2,4000 | 2,3000 | 2,3800 | 2,3800 | 2.724.500 |
| 29. Jan. 2021 | 2,3800 | 2,3800 | 2,2400 | 2,2500 | 2,2500 | 2.223.200 |
| 28. Jan. 2021 | 2,3200 | 2,4000 | 2,2800 | 2,3300 | 2,3300 | 1.887.200 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
