Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
28.523,44-110,02(-0,38%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
28.943,55-625,49(-2,12%)
Uranium Royalty Corp. (URC.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,5800+0,0600 (+3,95%)
Börsenschluss: 3:50PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Jan. 2021 | 1,5600 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 79.011 |
| 18. Jan. 2021 | 1,5500 | 1,5900 | 1,4300 | 1,5200 | 1,5200 | 69.996 |
| 15. Jan. 2021 | 1,6400 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 123.853 |
| 14. Jan. 2021 | 1,4000 | 1,5700 | 1,3900 | 1,5500 | 1,5500 | 205.429 |
| 13. Jan. 2021 | 1,4400 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 66.270 |
| 12. Jan. 2021 | 1,4000 | 1,4800 | 1,3700 | 1,4100 | 1,4100 | 40.849 |
| 11. Jan. 2021 | 1,4400 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 45.854 |
| 08. Jan. 2021 | 1,5200 | 1,5200 | 1,3500 | 1,3900 | 1,3900 | 146.630 |
| 07. Jan. 2021 | 1,6000 | 1,6400 | 1,4500 | 1,4900 | 1,4900 | 474.521 |
| 06. Jan. 2021 | 1,5500 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 141.510 |
| 05. Jan. 2021 | 1,5000 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 103.681 |
| 04. Jan. 2021 | 1,5000 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 165.479 |
| 31. Dez. 2020 | 1,4300 | 1,5000 | 1,3200 | 1,4600 | 1,4600 | 56.926 |
| 30. Dez. 2020 | 1,4500 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | 181.285 |
| 29. Dez. 2020 | 1,2900 | 1,6000 | 1,2800 | 1,4300 | 1,4300 | 252.989 |
| 24. Dez. 2020 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 11.413 |
| 23. Dez. 2020 | 1,2500 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 67.708 |
| 22. Dez. 2020 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 16.393 |
| 21. Dez. 2020 | 1,2100 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 103.768 |
| 18. Dez. 2020 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 63.942 |
| 17. Dez. 2020 | 1,2700 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 72.698 |
| 16. Dez. 2020 | 1,2600 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 125.924 |
| 15. Dez. 2020 | 1,2800 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 110.414 |
| 14. Dez. 2020 | 1,2800 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 260.323 |
| 11. Dez. 2020 | 1,2800 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 63.812 |
| 10. Dez. 2020 | 1,2400 | 1,2800 | 1,2000 | 1,2700 | 1,2700 | 41.129 |
| 09. Dez. 2020 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 103.819 |
| 08. Dez. 2020 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 94.868 |
| 07. Dez. 2020 | 1,2400 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 291.061 |
| 04. Dez. 2020 | 1,1300 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 229.418 |
| 03. Dez. 2020 | 1,1500 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 72.596 |
| 02. Dez. 2020 | 1,1500 | 1,2100 | 1,1100 | 1,1100 | 1,1100 | 220.840 |
| 01. Dez. 2020 | 1,1500 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 44.538 |
| 30. Nov. 2020 | 1,1700 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 79.037 |
| 27. Nov. 2020 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 1.700 |
| 26. Nov. 2020 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 16.521 |
| 25. Nov. 2020 | 1,1000 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 37.533 |
| 24. Nov. 2020 | 1,1200 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 70.221 |
| 23. Nov. 2020 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 91.900 |
| 20. Nov. 2020 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 9.130 |
| 19. Nov. 2020 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 14.529 |
| 18. Nov. 2020 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 427 |
| 17. Nov. 2020 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 51.992 |
| 16. Nov. 2020 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 74.110 |
| 13. Nov. 2020 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 36.773 |
| 12. Nov. 2020 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 36.683 |
| 11. Nov. 2020 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 52.227 |
| 10. Nov. 2020 | 1,1800 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 46.829 |
| 09. Nov. 2020 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 68.073 |
| 06. Nov. 2020 | 1,1500 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 27.026 |
| 05. Nov. 2020 | 1,1600 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 30.653 |
| 04. Nov. 2020 | 1,0900 | 1,1300 | 1,0800 | 1,0800 | 1,0800 | 15.900 |
| 03. Nov. 2020 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 33.090 |
| 02. Nov. 2020 | 1,1500 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 63.195 |
| 30. Okt. 2020 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 52.183 |
| 29. Okt. 2020 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 147.947 |
| 28. Okt. 2020 | 1,1600 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 165.640 |
| 27. Okt. 2020 | 1,1600 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 55.041 |
| 26. Okt. 2020 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 91.968 |
| 23. Okt. 2020 | 1,1500 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 41.728 |
| 22. Okt. 2020 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 44.900 |
| 21. Okt. 2020 | 1,1000 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | 24.407 |
| 20. Okt. 2020 | 1,1400 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 41.115 |
| 19. Okt. 2020 | 1,1100 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 53.177 |
| 16. Okt. 2020 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 67.812 |
| 15. Okt. 2020 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 5.756 |
| 14. Okt. 2020 | 1,1100 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 34.000 |
| 13. Okt. 2020 | 1,1300 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 20.597 |
| 09. Okt. 2020 | 1,0800 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 39.175 |
| 08. Okt. 2020 | 1,1400 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 97.200 |
| 07. Okt. 2020 | 1,1500 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 237.034 |
| 06. Okt. 2020 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 28.111 |
| 05. Okt. 2020 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 39.464 |
| 02. Okt. 2020 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 37.939 |
| 01. Okt. 2020 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 5.198 |
| 30. Sept. 2020 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 20.880 |
| 29. Sept. 2020 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 14.345 |
| 28. Sept. 2020 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 34.600 |
| 25. Sept. 2020 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 46.962 |
| 24. Sept. 2020 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 10.424 |
| 23. Sept. 2020 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 130.263 |
| 22. Sept. 2020 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 13.520 |
| 21. Sept. 2020 | 1,2000 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 54.404 |
| 18. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 1,2000 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 125.018 |
| 16. Sept. 2020 | 1,2000 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 101.284 |
| 15. Sept. 2020 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 27.670 |
| 14. Sept. 2020 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 72.591 |
| 11. Sept. 2020 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 31.644 |
| 10. Sept. 2020 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 31.500 |
| 09. Sept. 2020 | 1,2000 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 28.180 |
| 08. Sept. 2020 | 1,2200 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 81.493 |
| 04. Sept. 2020 | 1,2400 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 43.700 |
| 03. Sept. 2020 | 1,2000 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 96.512 |
| 02. Sept. 2020 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 14.902 |
| 01. Sept. 2020 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 18.422 |
| 31. Aug. 2020 | 1,2200 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 23.800 |
| 28. Aug. 2020 | 1,2400 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 25.404 |
| 27. Aug. 2020 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 40.796 |
| 26. Aug. 2020 | 1,2300 | 1,2600 | 1,1800 | 1,2000 | 1,2000 | 125.137 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
