Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
27.372,76 -60,64 (-0,22%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.087,91 -930,09 (-4,22%) CMC Crypto 200
518,79 -19,08 (-3,55%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 10:08AM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Jan. 2023 | - | - | - | - | - | - |
| 30. Jan. 2023 | 3,8300 | 3,8300 | 3,7600 | 3,7600 | 3,7600 | 600 |
| 27. Jan. 2023 | 3,6500 | 3,6900 | 3,6500 | 3,6900 | 3,6900 | 200 |
| 26. Jan. 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 100 |
| 25. Jan. 2023 | 3,8000 | 3,8000 | 3,5600 | 3,5600 | 3,5600 | 400 |
| 24. Jan. 2023 | 3,4300 | 3,8000 | 3,4300 | 3,8000 | 3,8000 | 4.300 |
| 23. Jan. 2023 | 3,5300 | 3,5300 | 3,3500 | 3,3600 | 3,3600 | 3.000 |
| 20. Jan. 2023 | 3,6200 | 3,6400 | 3,5600 | 3,5600 | 3,5600 | 3.800 |
| 19. Jan. 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 100 |
| 18. Jan. 2023 | 3,5900 | 3,6500 | 3,5900 | 3,6500 | 3,6500 | 1.000 |
| 17. Jan. 2023 | 3,5600 | 3,7500 | 3,3800 | 3,5000 | 3,5000 | 3.700 |
| 16. Jan. 2023 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 2.800 |
| 13. Jan. 2023 | 3,3500 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 1.800 |
| 12. Jan. 2023 | 3,4200 | 3,4200 | 3,3200 | 3,3200 | 3,3200 | 3.200 |
| 11. Jan. 2023 | 3,2600 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 13.600 |
| 10. Jan. 2023 | 3,2500 | 3,2800 | 3,2000 | 3,2500 | 3,2500 | 11.000 |
| 09. Jan. 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 500 |
| 06. Jan. 2023 | 3,2100 | 3,2100 | 3,1500 | 3,2000 | 3,2000 | 10.200 |
| 05. Jan. 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 100 |
| 04. Jan. 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 03. Jan. 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1.400 |
| 30. Dez. 2022 | 3,2700 | 3,3600 | 3,2600 | 3,3200 | 3,3200 | 2.200 |
| 29. Dez. 2022 | 3,2700 | 3,3000 | 3,2600 | 3,2900 | 3,2900 | 1.300 |
| 28. Dez. 2022 | 3,3000 | 3,3000 | 3,2900 | 3,2900 | 3,2900 | 3.000 |
| 23. Dez. 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 22. Dez. 2022 | 3,2900 | 3,3100 | 3,2900 | 3,2900 | 3,2900 | 1.000 |
| 21. Dez. 2022 | 3,8300 | 3,8300 | 3,1900 | 3,2700 | 3,2700 | 6.100 |
| 20. Dez. 2022 | 3,1700 | 3,1700 | 3,1600 | 3,1600 | 3,1600 | 2.600 |
| 19. Dez. 2022 | 3,1400 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 14.700 |
| 16. Dez. 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 15. Dez. 2022 | 3,1500 | 3,1500 | 3,1100 | 3,1500 | 3,1500 | 5.100 |
| 14. Dez. 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 300 |
| 13. Dez. 2022 | 3,1500 | 3,1500 | 3,1100 | 3,1100 | 3,1100 | 200 |
| 12. Dez. 2022 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 5.300 |
| 09. Dez. 2022 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 08. Dez. 2022 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 07. Dez. 2022 | 3,1500 | 3,1500 | 3,1100 | 3,1100 | 3,1100 | 200 |
| 06. Dez. 2022 | 3,3300 | 3,3300 | 3,0300 | 3,0300 | 3,0300 | 15.900 |
| 05. Dez. 2022 | 3,4400 | 3,4400 | 3,3500 | 3,3500 | 3,3500 | 1.600 |
| 02. Dez. 2022 | 3,3800 | 3,4000 | 3,3700 | 3,4000 | 3,4000 | 20.600 |
| 01. Dez. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 5.100 |
| 30. Nov. 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 29. Nov. 2022 | 3,3800 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 3.400 |
| 28. Nov. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
| 25. Nov. 2022 | 3,5000 | 3,5500 | 3,3800 | 3,3800 | 3,3800 | 6.200 |
| 24. Nov. 2022 | 3,4100 | 3,4200 | 3,4100 | 3,4200 | 3,4200 | 200 |
| 23. Nov. 2022 | 3,4200 | 3,5100 | 3,4000 | 3,4000 | 3,4000 | 6.400 |
| 22. Nov. 2022 | 3,4800 | 3,4800 | 3,2400 | 3,4000 | 3,4000 | 6.400 |
| 21. Nov. 2022 | 3,5800 | 3,5800 | 3,5000 | 3,5100 | 3,5100 | 2.600 |
| 18. Nov. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 100 |
| 17. Nov. 2022 | 3,7600 | 3,7600 | 3,6000 | 3,6000 | 3,6000 | 400 |
| 16. Nov. 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15. Nov. 2022 | 3,6900 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | 5.100 |
| 14. Nov. 2022 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 400 |
| 11. Nov. 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 700 |
| 10. Nov. 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 100 |
| 09. Nov. 2022 | 3,8200 | 3,8200 | 3,6000 | 3,6000 | 3,6000 | 8.100 |
| 08. Nov. 2022 | 3,8300 | 3,8300 | 3,7800 | 3,7800 | 3,7800 | 900 |
| 07. Nov. 2022 | 3,8600 | 3,8800 | 3,8400 | 3,8500 | 3,8500 | 13.200 |
| 04. Nov. 2022 | 3,9400 | 3,9400 | 3,8900 | 3,8900 | 3,8900 | 1.200 |
| 03. Nov. 2022 | 3,8700 | 3,9800 | 3,8700 | 3,9800 | 3,9800 | 1.700 |
| 02. Nov. 2022 | 3,9400 | 3,9400 | 3,8600 | 3,8800 | 3,8800 | 500 |
| 01. Nov. 2022 | 3,7900 | 4,0000 | 3,7900 | 4,0000 | 4,0000 | 25.200 |
| 31. Okt. 2022 | 3,8300 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 2.100 |
| 28. Okt. 2022 | 3,9300 | 4,0000 | 3,7600 | 3,7600 | 3,7600 | 2.500 |
| 27. Okt. 2022 | 3,7500 | 3,9000 | 3,7500 | 3,9000 | 3,9000 | 53.200 |
| 26. Okt. 2022 | 3,7400 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 25.900 |
| 25. Okt. 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 24. Okt. 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21. Okt. 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 300 |
| 20. Okt. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 4.400 |
| 19. Okt. 2022 | 3,7600 | 3,7600 | 3,6500 | 3,6500 | 3,6500 | 500 |
| 18. Okt. 2022 | 3,8000 | 3,8200 | 3,7800 | 3,7800 | 3,7800 | 2.400 |
| 17. Okt. 2022 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 800 |
| 14. Okt. 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 100 |
| 13. Okt. 2022 | 3,7300 | 3,7500 | 3,7300 | 3,7500 | 3,7500 | 102.500 |
| 12. Okt. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 11. Okt. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 07. Okt. 2022 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 800 |
| 06. Okt. 2022 | 3,7300 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 2.200 |
| 05. Okt. 2022 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 29.700 |
| 04. Okt. 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 03. Okt. 2022 | 3,4700 | 3,5300 | 3,4700 | 3,5300 | 3,5300 | 200 |
| 30. Sept. 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29. Sept. 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28. Sept. 2022 | 3,5400 | 3,5400 | 3,5000 | 3,5000 | 3,5000 | 1.200 |
| 27. Sept. 2022 | 3,6400 | 3,6400 | 3,4500 | 3,5550 | 3,5550 | 1.900 |
| 26. Sept. 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3.700 |
| 23. Sept. 2022 | 3,6100 | 3,6100 | 3,5000 | 3,5000 | 3,5000 | 400 |
| 22. Sept. 2022 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 9.200 |
| 21. Sept. 2022 | 3,3300 | 3,6200 | 3,3300 | 3,6100 | 3,6100 | 40.300 |
| 20. Sept. 2022 | 3,2800 | 3,2900 | 3,2800 | 3,2900 | 3,2900 | 200 |
| 19. Sept. 2022 | 3,2500 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 20.200 |
| 16. Sept. 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15. Sept. 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 100 |
| 14. Sept. 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.600 |
| 13. Sept. 2022 | 3,2300 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 800 |
| 12. Sept. 2022 | 3,2500 | 3,2600 | 3,2400 | 3,2500 | 3,2500 | 15.000 |
| 09. Sept. 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 100 |
| 08. Sept. 2022 | 3,3200 | 3,3200 | 3,2400 | 3,2500 | 3,2500 | 47.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
