Deutsche Märkte öffnen in 2 Stunden 46 Minuten

Pivotree Inc. (PVT.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,7600+0,0700 (+1,90%)
Börsenschluss: 10:08AM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 20233,83003,83003,76003,76003,7600600
27. Jan. 20233,65003,69003,65003,69003,6900200
26. Jan. 20233,65003,65003,65003,65003,6500100
25. Jan. 20233,80003,80003,56003,56003,5600400
24. Jan. 20233,43003,80003,43003,80003,80004.300
23. Jan. 20233,53003,53003,35003,36003,36003.000
20. Jan. 20233,62003,64003,56003,56003,56003.800
19. Jan. 20233,61003,61003,61003,61003,6100100
18. Jan. 20233,59003,65003,59003,65003,65001.000
17. Jan. 20233,56003,75003,38003,50003,50003.700
16. Jan. 20233,40003,50003,40003,50003,50002.800
13. Jan. 20233,35003,38003,32003,38003,38001.800
12. Jan. 20233,42003,42003,32003,32003,32003.200
11. Jan. 20233,26003,26003,24003,26003,260013.600
10. Jan. 20233,25003,28003,20003,25003,250011.000
09. Jan. 20233,22003,22003,22003,22003,2200500
06. Jan. 20233,21003,21003,15003,20003,200010.200
05. Jan. 20233,21003,21003,21003,21003,2100100
04. Jan. 20233,26003,26003,26003,26003,2600-
03. Jan. 20233,26003,26003,26003,26003,26001.400
30. Dez. 20223,27003,36003,26003,32003,32002.200
29. Dez. 20223,27003,30003,26003,29003,29001.300
28. Dez. 20223,30003,30003,29003,29003,29003.000
23. Dez. 20223,29003,29003,29003,29003,2900-
22. Dez. 20223,29003,31003,29003,29003,29001.000
21. Dez. 20223,83003,83003,19003,27003,27006.100
20. Dez. 20223,17003,17003,16003,16003,16002.600
19. Dez. 20223,14003,18003,11003,18003,180014.700
16. Dez. 20223,15003,15003,15003,15003,1500-
15. Dez. 20223,15003,15003,11003,15003,15005.100
14. Dez. 20223,15003,15003,15003,15003,1500300
13. Dez. 20223,15003,15003,11003,11003,1100200
12. Dez. 20223,11003,11003,11003,11003,11005.300
09. Dez. 20223,11003,11003,11003,11003,1100-
08. Dez. 20223,11003,11003,11003,11003,1100-
07. Dez. 20223,15003,15003,11003,11003,1100200
06. Dez. 20223,33003,33003,03003,03003,030015.900
05. Dez. 20223,44003,44003,35003,35003,35001.600
02. Dez. 20223,38003,40003,37003,40003,400020.600
01. Dez. 20223,40003,40003,40003,40003,40005.100
30. Nov. 20223,35003,35003,35003,35003,3500-
29. Nov. 20223,38003,40003,35003,35003,35003.400
28. Nov. 20223,40003,40003,40003,40003,4000500
25. Nov. 20223,50003,55003,38003,38003,38006.200
24. Nov. 20223,41003,42003,41003,42003,4200200
23. Nov. 20223,42003,51003,40003,40003,40006.400
22. Nov. 20223,48003,48003,24003,40003,40006.400
21. Nov. 20223,58003,58003,50003,51003,51002.600
18. Nov. 20223,60003,60003,60003,60003,6000100
17. Nov. 20223,76003,76003,60003,60003,6000400
16. Nov. 20223,80003,80003,80003,80003,8000-
15. Nov. 20223,69003,80003,68003,80003,80005.100
14. Nov. 20223,72003,72003,70003,70003,7000400
11. Nov. 20223,74003,74003,74003,74003,7400700
10. Nov. 20223,74003,74003,74003,74003,7400100
09. Nov. 20223,82003,82003,60003,60003,60008.100
08. Nov. 20223,83003,83003,78003,78003,7800900
07. Nov. 20223,86003,88003,84003,85003,850013.200
04. Nov. 20223,94003,94003,89003,89003,89001.200
03. Nov. 20223,87003,98003,87003,98003,98001.700
02. Nov. 20223,94003,94003,86003,88003,8800500
01. Nov. 20223,79004,00003,79004,00004,000025.200
31. Okt. 20223,83003,84003,80003,80003,80002.100
28. Okt. 20223,93004,00003,76003,76003,76002.500
27. Okt. 20223,75003,90003,75003,90003,900053.200
26. Okt. 20223,74003,75003,74003,74003,740025.900
25. Okt. 20223,74003,74003,74003,74003,7400-
24. Okt. 20223,74003,74003,74003,74003,7400-
21. Okt. 20223,74003,74003,74003,74003,7400300
20. Okt. 20223,70003,70003,70003,70003,70004.400
19. Okt. 20223,76003,76003,65003,65003,6500500
18. Okt. 20223,80003,82003,78003,78003,78002.400
17. Okt. 20223,76003,78003,76003,78003,7800800
14. Okt. 20223,73003,73003,73003,73003,7300100
13. Okt. 20223,73003,75003,73003,75003,7500102.500
12. Okt. 20223,70003,70003,70003,70003,7000-
11. Okt. 20223,70003,70003,70003,70003,7000-
07. Okt. 20223,75003,75003,70003,70003,7000800
06. Okt. 20223,73003,76003,73003,76003,76002.200
05. Okt. 20223,60003,70003,60003,70003,700029.700
04. Okt. 20223,53003,53003,53003,53003,5300-
03. Okt. 20223,47003,53003,47003,53003,5300200
30. Sept. 20223,50003,50003,50003,50003,5000-
29. Sept. 20223,50003,50003,50003,50003,5000-
28. Sept. 20223,54003,54003,50003,50003,50001.200
27. Sept. 20223,64003,64003,45003,55503,55501.900
26. Sept. 20223,50003,50003,50003,50003,50003.700
23. Sept. 20223,61003,61003,50003,50003,5000400
22. Sept. 20223,60003,65003,60003,65003,65009.200
21. Sept. 20223,33003,62003,33003,61003,610040.300
20. Sept. 20223,28003,29003,28003,29003,2900200
19. Sept. 20223,25003,25003,22003,25003,250020.200
16. Sept. 20223,25003,25003,25003,25003,2500-
15. Sept. 20223,25003,25003,25003,25003,2500100
14. Sept. 20223,20003,20003,20003,20003,20001.600
13. Sept. 20223,23003,23003,20003,20003,2000800
12. Sept. 20223,25003,26003,24003,25003,250015.000
09. Sept. 20223,28003,28003,28003,28003,2800100
08. Sept. 20223,32003,32003,24003,25003,250047.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...