Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
15.381,19 -5,39 (-0,04%) Euro Stoxx 50
4.171,97 -2,69 (-0,06%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.852,90 -13,20 (-0,71%) EUR/USD
1,0536 -0,0039 (-0,37%) Bitcoin EUR
26.791,13 +945,42 (+3,66%)
Strategic Resources Inc. (SR.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 09:30AM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 100 |
| 28. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 27. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 300 |
| 26. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 2.700 |
| 25. Sept. 2023 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 12.300 |
| 22. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.100 |
| 21. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 100 |
| 20. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.000 |
| 19. Sept. 2023 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 6.400 |
| 18. Sept. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 6.800 |
| 15. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 100 |
| 13. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 100 |
| 12. Sept. 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 2.900 |
| 11. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
| 08. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 900 |
| 07. Sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 800 |
| 06. Sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 3.000 |
| 05. Sept. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.000 |
| 01. Sept. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.000 |
| 31. Aug. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 500 |
| 30. Aug. 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 1.400 |
| 29. Aug. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
| 28. Aug. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25. Aug. 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 2.500 |
| 24. Aug. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 23. Aug. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 22. Aug. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 600 |
| 21. Aug. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2.000 |
| 18. Aug. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17. Aug. 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 1.600 |
| 16. Aug. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1.600 |
| 15. Aug. 2023 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 5.400 |
| 14. Aug. 2023 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 3.900 |
| 11. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 10. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 09. Aug. 2023 | 1,5000 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 2.000 |
| 08. Aug. 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 3.200 |
| 04. Aug. 2023 | 1,4200 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 4.500 |
| 03. Aug. 2023 | 1,5400 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | 2.100 |
| 02. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 01. Aug. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 100 |
| 31. Juli 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 28. Juli 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 27. Juli 2023 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 6.700 |
| 26. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 2.800 |
| 25. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 27.900 |
| 24. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.500 |
| 21. Juli 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
| 20. Juli 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 19. Juli 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 100 |
| 18. Juli 2023 | 1,8300 | 1,8300 | 1,7700 | 1,7700 | 1,7700 | 11.300 |
| 17. Juli 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 14. Juli 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 200 |
| 13. Juli 2023 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | 20.000 |
| 12. Juli 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.000 |
| 11. Juli 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 3.000 |
| 10. Juli 2023 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 4.500 |
| 07. Juli 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4.100 |
| 06. Juli 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 05. Juli 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.000 |
| 04. Juli 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 8.400 |
| 30. Juni 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 2.000 |
| 29. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
| 28. Juni 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 200 |
| 27. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.700 |
| 26. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
| 23. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20. Juni 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 19. Juni 2023 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 3.400 |
| 16. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 100 |
| 15. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 14. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 400 |
| 13. Juni 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 700 |
| 12. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09. Juni 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.300 |
| 08. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 07. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 06. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 700 |
| 05. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.900 |
| 02. Juni 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 7.400 |
| 01. Juni 2023 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9800 | 700 |
| 31. Mai 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 300 |
| 30. Mai 2023 | 1,9800 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 2.000 |
| 29. Mai 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 26. Mai 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 25. Mai 2023 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,9800 | 4.700 |
| 24. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 4.500 |
| 23. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
| 19. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.100 |
| 18. Mai 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
| 17. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 5.100 |
| 16. Mai 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 15. Mai 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 600 |
| 12. Mai 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 700 |
| 11. Mai 2023 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0500 | 5.800 |
| 10. Mai 2023 | 2,0200 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | 14.500 |
| 09. Mai 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 18.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
