Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,45 +275,34 (+0,70%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%) CMC Crypto 200
1.381,78 +113,83 (+8,98%) Nasdaq Compositive
16.726,31 +215,13 (+1,30%) S&P 500
5.300,18 +53,50 (+1,02%)
Palisades Goldcorp Ltd. (PLGDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 100 |
| 14. Mai 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 13. Mai 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 400 |
| 10. Mai 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 09. Mai 2024 | 1,8400 | 1,9000 | 1,8400 | 1,8500 | 1,8500 | 4.100 |
| 08. Mai 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1.600 |
| 07. Mai 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 06. Mai 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 1.000 |
| 03. Mai 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 02. Mai 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 01. Mai 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.700 |
| 30. Apr. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 400 |
| 29. Apr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 105 |
| 26. Apr. 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 8.950 |
| 25. Apr. 2024 | 1,6200 | 1,7400 | 1,6200 | 1,7201 | 1,7201 | 4.000 |
| 24. Apr. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 23. Apr. 2024 | 1,6100 | 1,8200 | 1,6100 | 1,8200 | 1,8200 | 3.000 |
| 22. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18. Apr. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 1.100 |
| 17. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 16. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 970 |
| 15. Apr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 7.000 |
| 12. Apr. 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | 8.100 |
| 11. Apr. 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 3.400 |
| 10. Apr. 2024 | 1,6579 | 1,9500 | 1,6579 | 1,9000 | 1,9000 | 9.050 |
| 09. Apr. 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6100 | 1,6100 | 2.300 |
| 08. Apr. 2024 | 1,6640 | 1,7000 | 1,6261 | 1,6400 | 1,6400 | 10.855 |
| 05. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 5.600 |
| 04. Apr. 2024 | 1,6500 | 1,6500 | 1,6175 | 1,6175 | 1,6175 | 800 |
| 03. Apr. 2024 | 1,6012 | 1,6400 | 1,6012 | 1,6400 | 1,6400 | 10.800 |
| 02. Apr. 2024 | 1,6310 | 1,6531 | 1,6310 | 1,6531 | 1,6531 | 1.000 |
| 01. Apr. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 6.500 |
| 28. März 2024 | 1,4700 | 1,5000 | 1,1025 | 1,5000 | 1,5000 | 3.830 |
| 27. März 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 8.425 |
| 26. März 2024 | 1,4900 | 1,4900 | 1,3400 | 1,4000 | 1,4000 | 6.135 |
| 25. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 300 |
| 22. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 6.800 |
| 20. März 2024 | 1,3600 | 1,3627 | 1,3600 | 1,3627 | 1,3627 | 850 |
| 19. März 2024 | 1,3200 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 1.700 |
| 18. März 2024 | 1,4000 | 1,4000 | 1,3782 | 1,3782 | 1,3782 | 2.500 |
| 15. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 500 |
| 14. März 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 450 |
| 13. März 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 18.200 |
| 12. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
| 11. März 2024 | 1,4400 | 1,4400 | 1,3200 | 1,4267 | 1,4267 | 10.500 |
| 08. März 2024 | 1,4400 | 1,4400 | 1,2800 | 1,2800 | 1,2800 | 18.875 |
| 07. März 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 3.500 |
| 06. März 2024 | 1,4700 | 1,4700 | 1,3500 | 1,3500 | 1,3500 | 3.400 |
| 05. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 04. März 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 10.035 |
| 01. März 2024 | 1,2800 | 1,2800 | 1,2725 | 1,2725 | 1,2725 | 5.450 |
| 29. Feb. 2024 | 1,2900 | 1,4000 | 1,2600 | 1,2600 | 1,2600 | 23.350 |
| 28. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27. Feb. 2024 | 1,2700 | 1,4500 | 1,2000 | 1,4500 | 1,4500 | 21.995 |
| 26. Feb. 2024 | 1,3000 | 1,4000 | 1,2679 | 1,4000 | 1,4000 | 20.300 |
| 23. Feb. 2024 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | 10.800 |
| 22. Feb. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 8.100 |
| 21. Feb. 2024 | 1,4700 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 10.100 |
| 20. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 10.160 |
| 16. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 8.300 |
| 15. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 14. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 7.700 |
| 13. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 12. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 09. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 07. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 05. Feb. 2024 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | - |
| 02. Feb. 2024 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | - |
| 01. Feb. 2024 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | 1,4186 | 4.500 |
| 31. Jan. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 10.300 |
| 30. Jan. 2024 | 1,4500 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 3.900 |
| 29. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.000 |
| 26. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 25. Jan. 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 10.200 |
| 24. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 22. Jan. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 1.100 |
| 19. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 150 |
| 18. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 17. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 16. Jan. 2024 | 1,4608 | 1,4608 | 1,3300 | 1,3300 | 1,3300 | 2.700 |
| 12. Jan. 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 9.500 |
| 11. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 8.200 |
| 10. Jan. 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 16.900 |
| 09. Jan. 2024 | 1,7250 | 1,7250 | 1,5000 | 1,5000 | 1,5000 | 12.700 |
| 08. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1.251 |
| 05. Jan. 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 12.600 |
| 04. Jan. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1.100 |
| 03. Jan. 2024 | 1,5600 | 1,7900 | 1,5600 | 1,7900 | 1,7900 | 2.700 |
| 02. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 29. Dez. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.000 |
| 28. Dez. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 250 |
| 27. Dez. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 500 |
| 26. Dez. 2023 | 1,5435 | 1,6100 | 1,5435 | 1,6100 | 1,6100 | 1.675 |
| 22. Dez. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 3.400 |
| 21. Dez. 2023 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 1.465 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
