Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.871,46 +381,29 (+0,99%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.327,73 +87,77 (+0,13%) CMC Crypto 200
1.525,21 +51,47 (+3,49%) Nasdaq Compositive
17.187,90 +330,86 (+1,96%) S&P 500
5.354,03 +62,69 (+1,18%)
Palisades Goldcorp Ltd. (PALI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 11:41AM EDT
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 50.700 |
| 04. Juni 2024 | 2,5800 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 16.400 |
| 03. Juni 2024 | 2,5800 | 2,6100 | 2,5500 | 2,6100 | 2,6100 | 21.500 |
| 31. Mai 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 11.400 |
| 30. Mai 2024 | 2,5600 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 29.800 |
| 29. Mai 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6000 | 2,6000 | 3.300 |
| 28. Mai 2024 | 2,5900 | 2,6100 | 2,5500 | 2,6100 | 2,6100 | 19.600 |
| 27. Mai 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 4.300 |
| 24. Mai 2024 | 2,5000 | 2,5800 | 2,4500 | 2,5800 | 2,5800 | 41.600 |
| 23. Mai 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 2.200 |
| 22. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 9.000 |
| 21. Mai 2024 | 2,5900 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 702.700 |
| 17. Mai 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5900 | 2,5900 | 207.300 |
| 16. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1.300 |
| 15. Mai 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 217.700 |
| 14. Mai 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 2.600 |
| 13. Mai 2024 | 2,5000 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 27.700 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
