Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
17.704,89 -132,51 (-0,74%) Euro Stoxx 50
4.911,29 -25,28 (-0,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.389,60 -8,40 (-0,35%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
61.086,83 +2.074,65 (+3,52%)
Rock Tech Lithium Inc. (RCK.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 66.200 |
| 17. Apr. 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 15.000 |
| 16. Apr. 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 10.400 |
| 15. Apr. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 23.100 |
| 12. Apr. 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 13.200 |
| 11. Apr. 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 30.100 |
| 10. Apr. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 20.200 |
| 09. Apr. 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 50.700 |
| 08. Apr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 6.000 |
| 05. Apr. 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 25.000 |
| 04. Apr. 2024 | 1,2200 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 53.100 |
| 03. Apr. 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 20.700 |
| 02. Apr. 2024 | 1,2000 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 68.600 |
| 01. Apr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 10.700 |
| 28. März 2024 | 1,1700 | 1,2600 | 1,1700 | 1,1800 | 1,1800 | 56.400 |
| 27. März 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2200 | 1,2200 | 31.100 |
| 26. März 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 51.400 |
| 25. März 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 15.100 |
| 22. März 2024 | 1,2100 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 9.500 |
| 21. März 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 1.100 |
| 20. März 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 38.200 |
| 19. März 2024 | 1,2200 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 18.900 |
| 18. März 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 9.900 |
| 15. März 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 22.600 |
| 14. März 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | 19.800 |
| 13. März 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 8.700 |
| 12. März 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 26.600 |
| 11. März 2024 | 1,2800 | 1,4500 | 1,2600 | 1,3300 | 1,3300 | 50.000 |
| 08. März 2024 | 1,3200 | 1,3200 | 1,2400 | 1,2800 | 1,2800 | 99.500 |
| 07. März 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 77.700 |
| 06. März 2024 | 1,1500 | 1,2500 | 1,1400 | 1,2500 | 1,2500 | 88.000 |
| 05. März 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 107.600 |
| 04. März 2024 | 1,1400 | 1,2400 | 1,0900 | 1,1600 | 1,1600 | 192.100 |
| 01. März 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 100.700 |
| 29. Feb. 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 45.800 |
| 28. Feb. 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 800 |
| 27. Feb. 2024 | 1,1000 | 1,1600 | 1,0900 | 1,1500 | 1,1500 | 58.600 |
| 26. Feb. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 36.300 |
| 23. Feb. 2024 | 1,1200 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 16.700 |
| 22. Feb. 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1200 | 1,1200 | 43.600 |
| 21. Feb. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 34.400 |
| 20. Feb. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 20.900 |
| 16. Feb. 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 80.300 |
| 15. Feb. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 35.400 |
| 14. Feb. 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 19.500 |
| 13. Feb. 2024 | 1,2000 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 129.500 |
| 12. Feb. 2024 | 1,2100 | 1,3400 | 1,1600 | 1,1900 | 1,1900 | 252.600 |
| 09. Feb. 2024 | 1,1200 | 1,2100 | 1,0900 | 1,1900 | 1,1900 | 132.800 |
| 08. Feb. 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 42.400 |
| 07. Feb. 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 15.900 |
| 06. Feb. 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 55.000 |
| 05. Feb. 2024 | 1,1000 | 1,1000 | 0,9500 | 0,9800 | 0,9800 | 129.000 |
| 02. Feb. 2024 | 1,1200 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | 64.900 |
| 01. Feb. 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1500 | 1,1500 | 55.200 |
| 31. Jan. 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 17.300 |
| 30. Jan. 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 13.300 |
| 29. Jan. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 7.600 |
| 26. Jan. 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 13.100 |
| 25. Jan. 2024 | 1,1100 | 1,1500 | 1,0600 | 1,1200 | 1,1200 | 66.500 |
| 24. Jan. 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 130.800 |
| 23. Jan. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 16.700 |
| 22. Jan. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 29.400 |
| 19. Jan. 2024 | 1,1600 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 47.500 |
| 18. Jan. 2024 | 1,1800 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 38.800 |
| 17. Jan. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 35.700 |
| 16. Jan. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1400 | 1,1400 | 114.500 |
| 15. Jan. 2024 | 1,2700 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 27.500 |
| 12. Jan. 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 42.900 |
| 11. Jan. 2024 | 1,3300 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 214.200 |
| 10. Jan. 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 33.400 |
| 09. Jan. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 20.200 |
| 08. Jan. 2024 | 1,3900 | 1,4500 | 1,3500 | 1,4300 | 1,4300 | 29.600 |
| 05. Jan. 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 32.900 |
| 04. Jan. 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 18.800 |
| 03. Jan. 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 30.900 |
| 02. Jan. 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 32.300 |
| 29. Dez. 2023 | 1,3700 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 63.500 |
| 28. Dez. 2023 | 1,4400 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 78.100 |
| 27. Dez. 2023 | 1,3400 | 1,4500 | 1,3300 | 1,3400 | 1,3400 | 73.500 |
| 22. Dez. 2023 | 1,3300 | 1,3600 | 1,2900 | 1,3000 | 1,3000 | 116.400 |
| 21. Dez. 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 37.500 |
| 20. Dez. 2023 | 1,3700 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 19.000 |
| 19. Dez. 2023 | 1,3400 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 62.800 |
| 18. Dez. 2023 | 1,4300 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 29.800 |
| 15. Dez. 2023 | 1,4100 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 33.800 |
| 14. Dez. 2023 | 1,4200 | 1,4600 | 1,3900 | 1,4500 | 1,4500 | 97.600 |
| 13. Dez. 2023 | 1,3600 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 51.900 |
| 12. Dez. 2023 | 1,3100 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 39.400 |
| 11. Dez. 2023 | 1,4500 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 143.700 |
| 08. Dez. 2023 | 1,3000 | 1,4200 | 1,3000 | 1,4200 | 1,4200 | 107.600 |
| 07. Dez. 2023 | 1,3000 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 91.400 |
| 06. Dez. 2023 | 1,4700 | 1,5300 | 1,2900 | 1,3300 | 1,3300 | 199.700 |
| 05. Dez. 2023 | 1,7000 | 1,7000 | 1,4100 | 1,4400 | 1,4400 | 362.700 |
| 04. Dez. 2023 | 1,3800 | 1,5800 | 1,3500 | 1,5800 | 1,5800 | 272.900 |
| 01. Dez. 2023 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 215.500 |
| 30. Nov. 2023 | 1,2200 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 55.500 |
| 29. Nov. 2023 | 1,2300 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 39.300 |
| 28. Nov. 2023 | 1,2200 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 50.900 |
| 27. Nov. 2023 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 20.700 |
| 24. Nov. 2023 | 1,2000 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 35.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
