Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.906,70 +194,91 (+0,34%)
Palisades Goldcorp Ltd. (PALI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 10:52AM EDT
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 3.300 |
| 09. Mai 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5300 | 2,5300 | 141.100 |
| 08. Mai 2024 | 2,5200 | 2,5200 | 2,5100 | 2,5100 | 2,5100 | 2.400 |
| 07. Mai 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5600 | 2,5600 | 2.100 |
| 06. Mai 2024 | 2,5300 | 2,5400 | 2,5300 | 2,5400 | 2,5400 | 2.600 |
| 03. Mai 2024 | 2,5300 | 2,5300 | 2,4700 | 2,4700 | 2,4700 | 2.100 |
| 02. Mai 2024 | 2,5500 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 13.800 |
| 01. Mai 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,4700 | 1.400 |
| 30. Apr. 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 19.400 |
| 29. Apr. 2024 | 2,5500 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 29.900 |
| 26. Apr. 2024 | 2,4400 | 2,5300 | 2,4200 | 2,5300 | 2,5300 | 25.800 |
| 25. Apr. 2024 | 2,4400 | 2,4400 | 2,3400 | 2,3500 | 2,3500 | 18.200 |
| 24. Apr. 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4500 | 2,4500 | 2.800 |
| 23. Apr. 2024 | 2,3800 | 2,4500 | 2,3600 | 2,4500 | 2,4500 | 7.600 |
| 22. Apr. 2024 | 2,4500 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 1.800 |
| 19. Apr. 2024 | 2,4500 | 2,4500 | 2,3500 | 2,4500 | 2,4500 | 26.200 |
| 18. Apr. 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4600 | 2,4600 | 19.400 |
| 17. Apr. 2024 | 2,6300 | 2,6300 | 2,4100 | 2,4100 | 2,4100 | 46.500 |
| 16. Apr. 2024 | 2,6300 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 1.800 |
| 15. Apr. 2024 | 2,7700 | 2,7700 | 2,6400 | 2,6500 | 2,6500 | 21.300 |
| 12. Apr. 2024 | 2,7400 | 2,8000 | 2,6600 | 2,6600 | 2,6600 | 45.800 |
| 11. Apr. 2024 | 2,6900 | 2,6900 | 2,6100 | 2,6600 | 2,6600 | 46.100 |
| 10. Apr. 2024 | 2,1500 | 2,6900 | 2,1500 | 2,6000 | 2,6000 | 177.900 |
| 09. Apr. 2024 | 2,2000 | 2,2500 | 2,1200 | 2,1200 | 2,1200 | 41.600 |
| 08. Apr. 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2000 | 2,2000 | 51.000 |
| 05. Apr. 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 14.400 |
| 04. Apr. 2024 | 2,2100 | 2,2200 | 2,2100 | 2,2200 | 2,2200 | 1.300 |
| 03. Apr. 2024 | 2,1200 | 2,2300 | 2,0600 | 2,2300 | 2,2300 | 7.500 |
| 02. Apr. 2024 | 2,2000 | 2,2300 | 2,1000 | 2,1000 | 2,1000 | 5.900 |
| 01. Apr. 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 9.800 |
| 28. März 2024 | 2,0000 | 2,2000 | 1,9700 | 2,2000 | 2,2000 | 27.800 |
| 27. März 2024 | 1,9400 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 19.300 |
| 26. März 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 22.000 |
| 25. März 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 21.800 |
| 22. März 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 500 |
| 21. März 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 23.600 |
| 20. März 2024 | 1,8300 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 13.900 |
| 19. März 2024 | 1,9200 | 1,9200 | 1,8300 | 1,8900 | 1,8900 | 25.200 |
| 18. März 2024 | 1,9300 | 2,0200 | 1,9000 | 1,9000 | 1,9000 | 5.300 |
| 15. März 2024 | 2,0200 | 2,0200 | 1,9000 | 1,9000 | 1,9000 | 11.900 |
| 14. März 2024 | 2,0300 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 500 |
| 13. März 2024 | 1,8300 | 2,0000 | 1,8300 | 2,0000 | 2,0000 | 34.700 |
| 12. März 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 4.300 |
| 11. März 2024 | 1,7500 | 1,9100 | 1,7500 | 1,9100 | 1,9100 | 13.100 |
| 08. März 2024 | 1,8400 | 1,8900 | 1,7100 | 1,7100 | 1,7100 | 53.300 |
| 07. März 2024 | 1,8500 | 1,8500 | 1,7400 | 1,8000 | 1,8000 | 20.800 |
| 06. März 2024 | 1,8800 | 1,8800 | 1,7600 | 1,7600 | 1,7600 | 7.700 |
| 05. März 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 46.500 |
| 04. März 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 9.700 |
| 01. März 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 14.100 |
| 29. Feb. 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 30.500 |
| 28. Feb. 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 3.300 |
| 27. Feb. 2024 | 1,6800 | 1,7400 | 1,6400 | 1,7400 | 1,7400 | 27.700 |
| 26. Feb. 2024 | 1,8000 | 1,8000 | 1,5500 | 1,6700 | 1,6700 | 377.900 |
| 23. Feb. 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 30.000 |
| 22. Feb. 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 13.900 |
| 21. Feb. 2024 | 1,7600 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | 48.100 |
| 20. Feb. 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 16.500 |
| 16. Feb. 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 11.500 |
| 15. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 14. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 2.700 |
| 13. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 12. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 5.000 |
| 09. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08. Feb. 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7200 | 4.900 |
| 07. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 3.100 |
| 06. Feb. 2024 | 1,8000 | 1,8200 | 1,7500 | 1,7500 | 1,7500 | 28.100 |
| 05. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 02. Feb. 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8000 | 1,8000 | 2.300 |
| 01. Feb. 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 40.900 |
| 31. Jan. 2024 | 1,8700 | 1,8700 | 1,7500 | 1,7500 | 1,7500 | 120.000 |
| 30. Jan. 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 46.900 |
| 29. Jan. 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8500 | 1,8500 | 27.900 |
| 26. Jan. 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 34.000 |
| 25. Jan. 2024 | 1,9400 | 1,9400 | 1,8400 | 1,8400 | 1,8400 | 23.900 |
| 24. Jan. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 23. Jan. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 22. Jan. 2024 | 1,9900 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 3.000 |
| 19. Jan. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 100 |
| 18. Jan. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 17. Jan. 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | 17.400 |
| 16. Jan. 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9500 | 6.500 |
| 15. Jan. 2024 | 1,9900 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 3.300 |
| 12. Jan. 2024 | 2,0200 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 9.300 |
| 11. Jan. 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 7.400 |
| 10. Jan. 2024 | 2,0200 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 12.100 |
| 09. Jan. 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 14.300 |
| 08. Jan. 2024 | 2,1400 | 2,1400 | 2,0500 | 2,0500 | 2,0500 | 5.000 |
| 05. Jan. 2024 | 2,1200 | 2,1900 | 2,1000 | 2,1900 | 2,1900 | 12.200 |
| 04. Jan. 2024 | 2,1900 | 2,1900 | 2,0800 | 2,1000 | 2,1000 | 8.900 |
| 03. Jan. 2024 | 2,2400 | 2,2400 | 2,1200 | 2,1200 | 2,1200 | 600 |
| 02. Jan. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 300 |
| 29. Dez. 2023 | 2,1100 | 2,1600 | 2,0800 | 2,1500 | 2,1500 | 10.200 |
| 28. Dez. 2023 | 2,1500 | 2,1700 | 2,1400 | 2,1400 | 2,1400 | 31.700 |
| 27. Dez. 2023 | 2,1000 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 47.500 |
| 22. Dez. 2023 | 2,1300 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 101.500 |
| 21. Dez. 2023 | 2,2000 | 2,2000 | 2,1100 | 2,1100 | 2,1100 | 53.200 |
| 20. Dez. 2023 | 2,1700 | 2,2400 | 2,1600 | 2,2300 | 2,2300 | 6.500 |
| 19. Dez. 2023 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 4.200 |
| 18. Dez. 2023 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 7.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
