Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.574,77 -31,41 (-0,08%) Bitcoin EUR
54.164,44 -103,36 (-0,19%) XRP EUR
0,52 -0,01 (-2,22%) Nasdaq Compositive
17.641,40 +13,34 (+0,08%) S&P 500
5.633,56 -1,02 (-0,02%)
Rock Tech Lithium Inc. (RCK.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 1,2400 | 1,2400 | 1,1300 | 1,1600 | 1,1600 | 14.900 |
| 17. Sept. 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 14.900 |
| 16. Sept. 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 23.900 |
| 13. Sept. 2024 | 1,1000 | 1,2200 | 1,1000 | 1,2000 | 1,2000 | 61.900 |
| 12. Sept. 2024 | 1,1000 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | 83.300 |
| 11. Sept. 2024 | 1,0800 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 25.700 |
| 10. Sept. 2024 | 1,0900 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 15.000 |
| 09. Sept. 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 9.000 |
| 06. Sept. 2024 | 1,1600 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 28.900 |
| 05. Sept. 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 2.600 |
| 04. Sept. 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 17.900 |
| 03. Sept. 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 13.800 |
| 30. Aug. 2024 | 1,2300 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 13.900 |
| 29. Aug. 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 6.400 |
| 28. Aug. 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 9.600 |
| 27. Aug. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 1.300 |
| 26. Aug. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 21.700 |
| 23. Aug. 2024 | 1,1800 | 1,2600 | 1,1700 | 1,1900 | 1,1900 | 103.600 |
| 22. Aug. 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 51.700 |
| 21. Aug. 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 10.800 |
| 20. Aug. 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 3.300 |
| 19. Aug. 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 29.000 |
| 16. Aug. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 3.600 |
| 15. Aug. 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2200 | 1,2200 | 46.400 |
| 14. Aug. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 15.700 |
| 13. Aug. 2024 | 1,2700 | 1,3900 | 1,2400 | 1,2400 | 1,2400 | 52.300 |
| 12. Aug. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 3.800 |
| 09. Aug. 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 21.600 |
| 08. Aug. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 5.400 |
| 07. Aug. 2024 | 1,2300 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 59.000 |
| 06. Aug. 2024 | 1,2100 | 1,2600 | 1,1500 | 1,2600 | 1,2600 | 61.500 |
| 02. Aug. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 18.400 |
| 01. Aug. 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 18.200 |
| 31. Juli 2024 | 1,3900 | 1,5200 | 1,3900 | 1,4200 | 1,4200 | 5.400 |
| 30. Juli 2024 | 1,5000 | 1,5000 | 1,3700 | 1,4400 | 1,4400 | 43.500 |
| 29. Juli 2024 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 500 |
| 26. Juli 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 1.500 |
| 25. Juli 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 1.200 |
| 24. Juli 2024 | 1,5200 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 24.800 |
| 23. Juli 2024 | 1,5200 | 1,5800 | 1,4700 | 1,5300 | 1,5300 | 44.500 |
| 22. Juli 2024 | 1,7000 | 1,7000 | 1,5800 | 1,6100 | 1,6100 | 11.500 |
| 19. Juli 2024 | 1,6400 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 15.200 |
| 18. Juli 2024 | 1,4500 | 1,6600 | 1,4500 | 1,6400 | 1,6400 | 145.000 |
| 17. Juli 2024 | 1,5200 | 1,5500 | 1,4300 | 1,4700 | 1,4700 | 43.100 |
| 16. Juli 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 72.600 |
| 15. Juli 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 1.200 |
| 12. Juli 2024 | 1,6400 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 10.400 |
| 11. Juli 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 8.000 |
| 10. Juli 2024 | 1,6100 | 1,6600 | 1,5500 | 1,5900 | 1,5900 | 52.100 |
| 09. Juli 2024 | 1,6000 | 1,6900 | 1,5200 | 1,5900 | 1,5900 | 52.500 |
| 08. Juli 2024 | 1,6800 | 1,7400 | 1,6100 | 1,6100 | 1,6100 | 29.800 |
| 05. Juli 2024 | 1,6800 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 11.600 |
| 04. Juli 2024 | 1,5200 | 1,6700 | 1,5200 | 1,6200 | 1,6200 | 10.800 |
| 03. Juli 2024 | 1,6400 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 34.200 |
| 02. Juli 2024 | 1,6400 | 1,6900 | 1,5700 | 1,6400 | 1,6400 | 5.900 |
| 28. Juni 2024 | 1,6200 | 1,8000 | 1,5300 | 1,7200 | 1,7200 | 52.800 |
| 27. Juni 2024 | 1,6600 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 173.100 |
| 26. Juni 2024 | 1,4700 | 1,6200 | 1,4700 | 1,5500 | 1,5500 | 44.900 |
| 25. Juni 2024 | 1,5300 | 1,5500 | 1,4600 | 1,5400 | 1,5400 | 12.400 |
| 24. Juni 2024 | 1,7300 | 1,7300 | 1,5900 | 1,6000 | 1,6000 | 42.900 |
| 21. Juni 2024 | 1,4800 | 1,6900 | 1,4800 | 1,6100 | 1,6100 | 27.900 |
| 20. Juni 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 14.000 |
| 19. Juni 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 7.900 |
| 18. Juni 2024 | 1,7300 | 1,7300 | 1,4900 | 1,5000 | 1,5000 | 17.600 |
| 17. Juni 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6900 | 1,6900 | 13.800 |
| 14. Juni 2024 | 1,7000 | 1,7000 | 1,4700 | 1,5500 | 1,5500 | 77.700 |
| 13. Juni 2024 | 1,7100 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 12.800 |
| 12. Juni 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | 2.200 |
| 11. Juni 2024 | 1,7800 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 58.000 |
| 10. Juni 2024 | 1,6700 | 1,8300 | 1,6700 | 1,7400 | 1,7400 | 31.800 |
| 07. Juni 2024 | 1,8400 | 1,8600 | 1,6500 | 1,6900 | 1,6900 | 199.200 |
| 06. Juni 2024 | 1,8500 | 2,0000 | 1,8100 | 2,0000 | 2,0000 | 151.500 |
| 05. Juni 2024 | 1,5400 | 1,7900 | 1,5200 | 1,7000 | 1,7000 | 233.700 |
| 04. Juni 2024 | 1,4300 | 1,5800 | 1,4000 | 1,4600 | 1,4600 | 23.700 |
| 03. Juni 2024 | 1,4900 | 1,4900 | 1,3800 | 1,3800 | 1,3800 | 30.100 |
| 31. Mai 2024 | 1,3900 | 1,5500 | 1,3900 | 1,4000 | 1,4000 | 68.100 |
| 30. Mai 2024 | 1,3700 | 1,4500 | 1,3100 | 1,3100 | 1,3100 | 38.200 |
| 29. Mai 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 26.200 |
| 28. Mai 2024 | 1,3400 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 44.200 |
| 27. Mai 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 9.100 |
| 24. Mai 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 8.400 |
| 23. Mai 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 91.300 |
| 22. Mai 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 12.400 |
| 21. Mai 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 51.600 |
| 17. Mai 2024 | 1,2700 | 1,3600 | 1,2200 | 1,3200 | 1,3200 | 37.800 |
| 16. Mai 2024 | 1,2300 | 1,3300 | 1,2100 | 1,3000 | 1,3000 | 88.400 |
| 15. Mai 2024 | 1,2800 | 1,3100 | 1,1400 | 1,1400 | 1,1400 | 44.300 |
| 14. Mai 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 2.700 |
| 13. Mai 2024 | 1,1300 | 1,2500 | 1,1300 | 1,2500 | 1,2500 | 20.600 |
| 10. Mai 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 29.400 |
| 09. Mai 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 2.800 |
| 08. Mai 2024 | 1,1100 | 1,2100 | 1,0800 | 1,1500 | 1,1500 | 29.500 |
| 07. Mai 2024 | 1,1600 | 1,1900 | 1,0500 | 1,1600 | 1,1600 | 216.300 |
| 06. Mai 2024 | 1,3400 | 1,3400 | 1,2000 | 1,2200 | 1,2200 | 84.300 |
| 03. Mai 2024 | 1,3200 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 73.400 |
| 02. Mai 2024 | 1,2600 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 35.000 |
| 01. Mai 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 5.600 |
| 30. Apr. 2024 | 1,2500 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 31.400 |
| 29. Apr. 2024 | 1,2000 | 1,2500 | 1,1600 | 1,2500 | 1,2500 | 13.200 |
| 26. Apr. 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 25.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
