Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,26(-0,57%)
Sierra Metals Inc. (SMT.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,5900-0,0600 (-1,29%)
Börsenschluss: 3:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Jan. 2021 | 4,6500 | 4,6500 | 4,4400 | 4,5900 | 4,5900 | 97.394 |
| 14. Jan. 2021 | 4,7300 | 4,8100 | 4,5300 | 4,6500 | 4,6500 | 211.413 |
| 13. Jan. 2021 | 4,6900 | 4,9200 | 4,6100 | 4,7100 | 4,7100 | 145.178 |
| 12. Jan. 2021 | 4,7300 | 4,8000 | 4,4900 | 4,7100 | 4,7100 | 157.048 |
| 11. Jan. 2021 | 4,2100 | 4,8900 | 4,2100 | 4,8700 | 4,8700 | 157.020 |
| 08. Jan. 2021 | 4,4100 | 4,4100 | 4,0800 | 4,2000 | 4,2000 | 134.657 |
| 07. Jan. 2021 | 4,1100 | 4,2700 | 4,0600 | 4,2200 | 4,2200 | 91.176 |
| 06. Jan. 2021 | 4,3400 | 4,3400 | 3,9600 | 4,0800 | 4,0800 | 128.054 |
| 05. Jan. 2021 | 4,3200 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 89.058 |
| 04. Jan. 2021 | 4,4300 | 4,5600 | 4,2000 | 4,2400 | 4,2400 | 151.611 |
| 31. Dez. 2020 | 4,3500 | 4,4000 | 4,0700 | 4,2100 | 4,2100 | 93.789 |
| 30. Dez. 2020 | 4,1600 | 4,4000 | 4,1400 | 4,2900 | 4,2900 | 57.402 |
| 29. Dez. 2020 | 4,0900 | 4,4900 | 4,0400 | 4,1400 | 4,1400 | 167.222 |
| 24. Dez. 2020 | 4,0700 | 4,0700 | 3,9000 | 3,9200 | 3,9200 | 28.785 |
| 23. Dez. 2020 | 4,0300 | 4,1800 | 3,9200 | 4,0400 | 4,0400 | 74.429 |
| 22. Dez. 2020 | 3,9200 | 4,0100 | 3,9200 | 4,0100 | 4,0100 | 27.876 |
| 21. Dez. 2020 | 4,0300 | 4,0300 | 3,8900 | 3,9200 | 3,9200 | 74.826 |
| 18. Dez. 2020 | 4,2400 | 4,2500 | 3,8500 | 3,9500 | 3,9500 | 139.121 |
| 17. Dez. 2020 | 4,1100 | 4,2300 | 4,0800 | 4,1800 | 4,1800 | 98.370 |
| 16. Dez. 2020 | 4,2600 | 4,2600 | 3,9500 | 3,9900 | 3,9900 | 94.549 |
| 15. Dez. 2020 | 4,0700 | 4,1400 | 3,8400 | 4,0900 | 4,0900 | 84.584 |
| 14. Dez. 2020 | 4,1800 | 4,2600 | 3,8800 | 4,0200 | 4,0200 | 124.946 |
| 11. Dez. 2020 | 4,1800 | 4,3600 | 3,8500 | 4,1500 | 4,1500 | 152.226 |
| 10. Dez. 2020 | 3,8300 | 4,3500 | 3,8100 | 4,1800 | 4,1800 | 264.343 |
| 09. Dez. 2020 | 3,8400 | 3,8800 | 3,7700 | 3,8100 | 3,8100 | 80.198 |
| 08. Dez. 2020 | 3,8900 | 3,8900 | 3,7800 | 3,8600 | 3,8600 | 68.470 |
| 07. Dez. 2020 | 3,8000 | 3,8400 | 3,7200 | 3,8100 | 3,8100 | 76.850 |
| 04. Dez. 2020 | 3,7600 | 3,7600 | 3,7100 | 3,7300 | 3,7300 | 44.364 |
| 03. Dez. 2020 | 3,7100 | 3,8000 | 3,7100 | 3,7700 | 3,7700 | 38.889 |
| 02. Dez. 2020 | 3,8900 | 3,8900 | 3,6500 | 3,6900 | 3,6900 | 52.977 |
| 01. Dez. 2020 | 3,9700 | 4,0000 | 3,7500 | 3,7700 | 3,7700 | 82.213 |
| 30. Nov. 2020 | 3,8500 | 3,9500 | 3,7500 | 3,8900 | 3,8900 | 72.016 |
| 27. Nov. 2020 | 3,8600 | 3,9700 | 3,7200 | 3,8500 | 3,8500 | 58.251 |
| 26. Nov. 2020 | 3,8600 | 3,9800 | 3,8500 | 3,9500 | 3,9500 | 40.575 |
| 25. Nov. 2020 | 3,8500 | 3,8500 | 3,7000 | 3,7600 | 3,7600 | 46.734 |
| 24. Nov. 2020 | 3,9300 | 4,0900 | 3,6300 | 3,7200 | 3,7200 | 177.339 |
| 23. Nov. 2020 | 3,7400 | 3,9100 | 3,6700 | 3,7300 | 3,7300 | 94.396 |
| 20. Nov. 2020 | 4,3000 | 4,3000 | 3,5400 | 3,7200 | 3,7200 | 124.562 |
| 19. Nov. 2020 | 3,4300 | 3,9800 | 3,4200 | 3,9400 | 3,9400 | 130.199 |
| 18. Nov. 2020 | 3,4900 | 3,5000 | 3,3700 | 3,3800 | 3,3800 | 66.789 |
| 17. Nov. 2020 | 3,2000 | 3,5000 | 3,2000 | 3,3900 | 3,3900 | 88.375 |
| 16. Nov. 2020 | 3,1000 | 3,2000 | 2,9900 | 3,1800 | 3,1800 | 307.814 |
| 13. Nov. 2020 | 3,1000 | 3,1000 | 3,0700 | 3,0800 | 3,0800 | 159.075 |
| 12. Nov. 2020 | 3,0000 | 3,1300 | 3,0000 | 3,1000 | 3,1000 | 224.625 |
| 11. Nov. 2020 | 2,7500 | 2,9200 | 2,7200 | 2,9000 | 2,9000 | 29.926 |
| 10. Nov. 2020 | 2,7900 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 24.408 |
| 09. Nov. 2020 | 2,9100 | 2,9700 | 2,7200 | 2,7900 | 2,7900 | 32.928 |
| 06. Nov. 2020 | 2,7800 | 2,8800 | 2,6600 | 2,8000 | 2,8000 | 34.037 |
| 05. Nov. 2020 | 2,8000 | 2,8900 | 2,7100 | 2,7800 | 2,7800 | 67.079 |
| 04. Nov. 2020 | 2,8000 | 2,8000 | 2,6600 | 2,7600 | 2,7600 | 21.333 |
| 03. Nov. 2020 | 2,4700 | 2,7300 | 2,4700 | 2,6700 | 2,6700 | 30.853 |
| 02. Nov. 2020 | 2,5700 | 2,5700 | 2,4800 | 2,5000 | 2,5000 | 27.904 |
| 30. Okt. 2020 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 25.700 |
| 29. Okt. 2020 | 2,4700 | 2,5500 | 2,4100 | 2,4200 | 2,4200 | 20.002 |
| 28. Okt. 2020 | 2,4500 | 2,4500 | 2,2800 | 2,4500 | 2,4500 | 36.394 |
| 27. Okt. 2020 | 2,4500 | 2,4700 | 2,4400 | 2,4700 | 2,4700 | 46.400 |
| 26. Okt. 2020 | 2,5100 | 2,5100 | 2,3600 | 2,4500 | 2,4500 | 23.054 |
| 23. Okt. 2020 | 2,5100 | 2,5400 | 2,3000 | 2,5300 | 2,5300 | 44.461 |
| 22. Okt. 2020 | 3,0300 | 3,1000 | 2,4100 | 2,5400 | 2,5400 | 269.084 |
| 21. Okt. 2020 | 2,2800 | 2,8200 | 2,2700 | 2,8000 | 2,8000 | 131.090 |
| 20. Okt. 2020 | 2,1500 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 21.500 |
| 19. Okt. 2020 | 2,1600 | 2,1600 | 2,1000 | 2,1200 | 2,1200 | 30.600 |
| 16. Okt. 2020 | 2,0600 | 2,1300 | 2,0600 | 2,1100 | 2,1100 | 12.700 |
| 15. Okt. 2020 | 2,0800 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 31.831 |
| 14. Okt. 2020 | 1,9600 | 2,0700 | 1,9600 | 2,0500 | 2,0500 | 44.120 |
| 13. Okt. 2020 | 1,9700 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 15.639 |
| 09. Okt. 2020 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 7.800 |
| 08. Okt. 2020 | 2,0400 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 13.700 |
| 07. Okt. 2020 | 1,9500 | 2,1400 | 1,9500 | 2,0300 | 2,0300 | 31.100 |
| 06. Okt. 2020 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 9.600 |
| 05. Okt. 2020 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 10.200 |
| 02. Okt. 2020 | 1,9500 | 1,9800 | 1,9100 | 1,9500 | 1,9500 | 61.100 |
| 01. Okt. 2020 | 1,9400 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 13.800 |
| 30. Sept. 2020 | 1,9500 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 15.818 |
| 29. Sept. 2020 | 1,9900 | 1,9900 | 1,9200 | 1,9500 | 1,9500 | 20.067 |
| 28. Sept. 2020 | 1,9200 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 11.142 |
| 25. Sept. 2020 | 1,8600 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 12.124 |
| 24. Sept. 2020 | 1,8600 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 33.665 |
| 23. Sept. 2020 | 1,9800 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 12.036 |
| 22. Sept. 2020 | 1,8600 | 2,0000 | 1,8400 | 2,0000 | 2,0000 | 23.590 |
| 21. Sept. 2020 | 1,9100 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 20.108 |
| 18. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 2,0700 | 2,0700 | 1,9400 | 1,9400 | 1,9400 | 32.098 |
| 16. Sept. 2020 | 2,0200 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | 20.192 |
| 15. Sept. 2020 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 25.600 |
| 14. Sept. 2020 | 2,0100 | 2,0200 | 1,9400 | 1,9600 | 1,9600 | 26.935 |
| 11. Sept. 2020 | 1,9800 | 2,0200 | 1,9700 | 1,9900 | 1,9900 | 8.250 |
| 10. Sept. 2020 | 2,0200 | 2,0700 | 1,9400 | 1,9900 | 1,9900 | 13.233 |
| 09. Sept. 2020 | 2,0000 | 2,0400 | 1,9300 | 2,0300 | 2,0300 | 18.136 |
| 08. Sept. 2020 | 1,9200 | 2,0100 | 1,9200 | 2,0100 | 2,0100 | 9.891 |
| 04. Sept. 2020 | 2,0000 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 22.680 |
| 03. Sept. 2020 | 2,1700 | 2,1700 | 1,9800 | 1,9900 | 1,9900 | 83.263 |
| 02. Sept. 2020 | 2,2300 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 22.485 |
| 01. Sept. 2020 | 2,1700 | 2,2500 | 2,1300 | 2,2400 | 2,2400 | 31.694 |
| 31. Aug. 2020 | 2,0800 | 2,1700 | 2,0300 | 2,1500 | 2,1500 | 20.988 |
| 28. Aug. 2020 | 2,0800 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 26.045 |
| 27. Aug. 2020 | 2,1100 | 2,1600 | 1,9900 | 2,0400 | 2,0400 | 26.300 |
| 26. Aug. 2020 | 1,9800 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 62.273 |
| 25. Aug. 2020 | 2,1000 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 45.026 |
| 24. Aug. 2020 | 2,1900 | 2,1900 | 2,0700 | 2,1000 | 2,1000 | 15.316 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
