Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
37.926,20 -533,88 (-1,39%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.439,25 -1.915,64 (-3,07%) CMC Crypto 200
1.394,65 -29,45 (-2,07%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Petrus Resources Ltd. (PRQ.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:53PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 183.065 |
| 23. Apr. 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 171.900 |
| 22. Apr. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 117.900 |
| 19. Apr. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 65.600 |
| 18. Apr. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 29.400 |
| 17. Apr. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 103.800 |
| 16. Apr. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 29.800 |
| 15. Apr. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 304.200 |
| 12. Apr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 102.100 |
| 12. Apr. 2024 | 0.01 Dividende | |||||
| 11. Apr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3200 | 48.400 |
| 10. Apr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3400 | 1,3299 | 164.600 |
| 09. Apr. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3696 | 78.900 |
| 08. Apr. 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4000 | 1,3895 | 223.000 |
| 05. Apr. 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3597 | 37.800 |
| 04. Apr. 2024 | 1,3300 | 1,3600 | 1,3000 | 1,3200 | 1,3101 | 93.800 |
| 03. Apr. 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3100 | 1,3002 | 265.300 |
| 02. Apr. 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3600 | 1,3498 | 58.700 |
| 01. Apr. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3002 | 65.100 |
| 28. März 2024 | 1,3600 | 1,3700 | 1,3100 | 1,3250 | 1,3150 | 28.800 |
| 27. März 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3300 | 1,3200 | 45.200 |
| 26. März 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3300 | 1,3200 | 20.500 |
| 25. März 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3400 | 1,3299 | 33.500 |
| 22. März 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3299 | 16.300 |
| 21. März 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3597 | 10.000 |
| 20. März 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3597 | 9.600 |
| 19. März 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3900 | 1,3795 | 14.100 |
| 18. März 2024 | 1,4200 | 1,4500 | 1,3700 | 1,4000 | 1,3895 | 37.100 |
| 15. März 2024 | 1,3700 | 1,5000 | 1,3400 | 1,4000 | 1,3895 | 141.900 |
| 14. März 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3400 | 1,3299 | 35.800 |
| 14. März 2024 | 0.01 Dividende | |||||
| 13. März 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3696 | 4.500 |
| 12. März 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3696 | 15.400 |
| 11. März 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4100 | 1,3893 | 152.100 |
| 08. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,3992 | 58.900 |
| 07. März 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,3795 | 13.100 |
| 06. März 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3302 | 15.500 |
| 05. März 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,2809 | 50.300 |
| 04. März 2024 | 1,4300 | 1,4400 | 1,3300 | 1,3300 | 1,3105 | 58.500 |
| 01. März 2024 | 1,3400 | 1,4100 | 1,3300 | 1,4100 | 1,3893 | 106.400 |
| 29. Feb. 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3300 | 1,3105 | 22.300 |
| 28. Feb. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,2809 | 8.600 |
| 27. Feb. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2711 | 45.900 |
| 26. Feb. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2800 | 1,2612 | 32.800 |
| 23. Feb. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2800 | 1,2612 | 30.900 |
| 22. Feb. 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2612 | 53.000 |
| 21. Feb. 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2500 | 1,2317 | 43.600 |
| 20. Feb. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2317 | 33.800 |
| 16. Feb. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2500 | 1,2317 | 21.000 |
| 15. Feb. 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2400 | 1,2218 | 17.200 |
| 15. Feb. 2024 | 0.01 Dividende | |||||
| 14. Feb. 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2500 | 1,2218 | 42.700 |
| 13. Feb. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2500 | 1,2218 | 92.700 |
| 12. Feb. 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2511 | 19.800 |
| 09. Feb. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2500 | 1,2218 | 30.600 |
| 08. Feb. 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2700 | 1,2414 | 28.900 |
| 07. Feb. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2600 | 1,2316 | 35.600 |
| 06. Feb. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2414 | 20.100 |
| 05. Feb. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2218 | 14.400 |
| 02. Feb. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2200 | 1,1925 | 14.400 |
| 01. Feb. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2200 | 1,1925 | 33.000 |
| 31. Jan. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2218 | 106.700 |
| 30. Jan. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2511 | 22.100 |
| 29. Jan. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2609 | 43.900 |
| 26. Jan. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2609 | 9.800 |
| 25. Jan. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2511 | 26.700 |
| 24. Jan. 2024 | 1,3000 | 1,3100 | 1,2700 | 1,3100 | 1,2805 | 61.600 |
| 23. Jan. 2024 | 1,2900 | 1,3200 | 1,2700 | 1,2700 | 1,2414 | 13.700 |
| 22. Jan. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2609 | 13.200 |
| 19. Jan. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2700 | 1,2414 | 20.700 |
| 18. Jan. 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2700 | 1,2414 | 21.200 |
| 17. Jan. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2609 | 10.300 |
| 16. Jan. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2609 | 12.200 |
| 15. Jan. 2024 | 1,2600 | 1,3400 | 1,2600 | 1,3300 | 1,3000 | 25.400 |
| 15. Jan. 2024 | 0.01 Dividende | |||||
| 12. Jan. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2600 | 1,2218 | 44.400 |
| 11. Jan. 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,2897 | 6.900 |
| 10. Jan. 2024 | 1,3400 | 1,3600 | 1,2600 | 1,3300 | 1,2897 | 144.600 |
| 09. Jan. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,2800 | 23.000 |
| 08. Jan. 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2700 | 1,2315 | 120.300 |
| 05. Jan. 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3100 | 1,2703 | 26.100 |
| 04. Jan. 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2121 | 25.600 |
| 03. Jan. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,3100 | 1,2703 | 38.100 |
| 02. Jan. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,2606 | 47.100 |
| 29. Dez. 2023 | 1,3000 | 1,3300 | 1,3000 | 1,3100 | 1,2703 | 14.500 |
| 28. Dez. 2023 | 1,3100 | 1,3300 | 1,2900 | 1,2900 | 1,2509 | 9.400 |
| 27. Dez. 2023 | 1,2500 | 1,4000 | 1,2500 | 1,2800 | 1,2412 | 68.900 |
| 22. Dez. 2023 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2121 | 29.600 |
| 21. Dez. 2023 | 1,3000 | 1,3000 | 1,2300 | 1,2800 | 1,2412 | 52.900 |
| 20. Dez. 2023 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,2606 | 41.100 |
| 19. Dez. 2023 | 1,3800 | 1,3800 | 1,2800 | 1,3000 | 1,2606 | 50.000 |
| 18. Dez. 2023 | 1,3400 | 1,4000 | 1,3300 | 1,3500 | 1,3091 | 90.000 |
| 15. Dez. 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3500 | 1,3091 | 32.000 |
| 14. Dez. 2023 | 1,3400 | 1,4000 | 1,3400 | 1,3400 | 1,2994 | 71.300 |
| 13. Dez. 2023 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3091 | 19.300 |
| 12. Dez. 2023 | 1,3300 | 1,3600 | 1,3100 | 1,3200 | 1,2800 | 64.700 |
| 11. Dez. 2023 | 1,3300 | 1,3900 | 1,3200 | 1,3600 | 1,3188 | 31.800 |
| 08. Dez. 2023 | 1,3000 | 1,3900 | 1,2900 | 1,3700 | 1,3285 | 137.800 |
| 07. Dez. 2023 | 1,2300 | 1,3600 | 1,2000 | 1,3200 | 1,2800 | 65.000 |
| 06. Dez. 2023 | 1,2100 | 1,2400 | 1,2000 | 1,2200 | 1,1830 | 31.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
