Deutsche Märkte geschlossen
DAX
13.058,63+111,74(+0,86%)Euro Stoxx 50
3.363,18+31,06(+0,93%)Gold
1.953,10+6,80(+0,35%)
Uranium Royalty Corp. (URC.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,2300+0,0300 (+2,50%)
Ab 11:46AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Aug. 2020 | 1,2400 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 32.300 |
| 11. Aug. 2020 | 1,2600 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 115.135 |
| 10. Aug. 2020 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 40.273 |
| 07. Aug. 2020 | 1,2900 | 1,2900 | 1,2100 | 1,2800 | 1,2800 | 153.738 |
| 06. Aug. 2020 | 1,2000 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 96.777 |
| 05. Aug. 2020 | 1,1500 | 1,2200 | 1,1400 | 1,1900 | 1,1900 | 191.606 |
| 04. Aug. 2020 | 1,1700 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 311.372 |
| 31. Juli 2020 | 1,1400 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 141.791 |
| 30. Juli 2020 | 1,1500 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 93.050 |
| 29. Juli 2020 | 1,1700 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 296.455 |
| 28. Juli 2020 | 1,1600 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 52.217 |
| 27. Juli 2020 | 1,0900 | 1,1600 | 1,0900 | 1,1600 | 1,1600 | 212.677 |
| 24. Juli 2020 | 1,0500 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 279.731 |
| 23. Juli 2020 | 1,0600 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 84.215 |
| 22. Juli 2020 | 1,0500 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 53.113 |
| 21. Juli 2020 | 1,0700 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 60.919 |
| 20. Juli 2020 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 169.120 |
| 17. Juli 2020 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 72.556 |
| 16. Juli 2020 | 1,0600 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 59.275 |
| 15. Juli 2020 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 39.000 |
| 14. Juli 2020 | 1,0600 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 43.810 |
| 13. Juli 2020 | 1,1000 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 110.013 |
| 10. Juli 2020 | 1,1300 | 1,1300 | 1,0700 | 1,1000 | 1,1000 | 65.458 |
| 09. Juli 2020 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 13.786 |
| 08. Juli 2020 | 1,1200 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 99.516 |
| 07. Juli 2020 | 1,1000 | 1,1200 | 1,0600 | 1,1100 | 1,1100 | 89.622 |
| 06. Juli 2020 | 1,0700 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 35.786 |
| 03. Juli 2020 | 1,0300 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 52.784 |
| 02. Juli 2020 | 1,0200 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 128.785 |
| 30. Juni 2020 | 1,0000 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 18.589 |
| 29. Juni 2020 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 38.850 |
| 26. Juni 2020 | 1,0200 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 27.011 |
| 25. Juni 2020 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | 129.029 |
| 24. Juni 2020 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 78.352 |
| 23. Juni 2020 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 81.022 |
| 22. Juni 2020 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 53.600 |
| 19. Juni 2020 | 1,0300 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 77.366 |
| 18. Juni 2020 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 58.048 |
| 17. Juni 2020 | 1,0500 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 40.511 |
| 16. Juni 2020 | 1,0300 | 1,0700 | 1,0000 | 1,0600 | 1,0600 | 54.357 |
| 15. Juni 2020 | 1,0100 | 1,0300 | 0,9800 | 1,0100 | 1,0100 | 230.068 |
| 12. Juni 2020 | 1,0000 | 1,0900 | 1,0000 | 1,0100 | 1,0100 | 158.324 |
| 11. Juni 2020 | 1,0600 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 464.234 |
| 10. Juni 2020 | 1,0800 | 1,1200 | 1,0100 | 1,0600 | 1,0600 | 99.450 |
| 09. Juni 2020 | 1,0500 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 426.609 |
| 08. Juni 2020 | 1,0700 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 47.368 |
| 05. Juni 2020 | 1,0800 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 63.489 |
| 04. Juni 2020 | 1,1000 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 190.775 |
| 03. Juni 2020 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 4.346 |
| 02. Juni 2020 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 28.186 |
| 01. Juni 2020 | 1,1500 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 25.220 |
| 29. Mai 2020 | 1,1400 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 23.076 |
| 28. Mai 2020 | 1,1200 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 43.340 |
| 27. Mai 2020 | 1,1500 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 68.138 |
| 26. Mai 2020 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 26.485 |
| 25. Mai 2020 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 5.200 |
| 22. Mai 2020 | 1,1300 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 29.178 |
| 21. Mai 2020 | 1,1500 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 36.251 |
| 20. Mai 2020 | 1,1700 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 8.983 |
| 19. Mai 2020 | 1,1500 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 25.890 |
| 15. Mai 2020 | 1,1600 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 215.682 |
| 14. Mai 2020 | 1,2000 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 70.097 |
| 13. Mai 2020 | 1,2200 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 107.497 |
| 12. Mai 2020 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 102.427 |
| 11. Mai 2020 | 1,2500 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 86.315 |
| 08. Mai 2020 | 1,1600 | 1,2300 | 1,1300 | 1,2300 | 1,2300 | 102.022 |
| 07. Mai 2020 | 1,1900 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 22.790 |
| 06. Mai 2020 | 1,1600 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 22.629 |
| 05. Mai 2020 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 25.765 |
| 04. Mai 2020 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 43.045 |
| 01. Mai 2020 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 55.666 |
| 30. Apr. 2020 | 1,2000 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 40.403 |
| 29. Apr. 2020 | 1,1900 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 80.670 |
| 28. Apr. 2020 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 40.960 |
| 27. Apr. 2020 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 140.033 |
| 24. Apr. 2020 | 1,1800 | 1,2100 | 1,0900 | 1,1900 | 1,1900 | 119.705 |
| 23. Apr. 2020 | 1,2100 | 1,2300 | 1,1400 | 1,1500 | 1,1500 | 282.179 |
| 22. Apr. 2020 | 1,1700 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 79.195 |
| 21. Apr. 2020 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 13.976 |
| 20. Apr. 2020 | 1,1300 | 1,2000 | 1,0800 | 1,1800 | 1,1800 | 123.041 |
| 17. Apr. 2020 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 58.435 |
| 16. Apr. 2020 | 1,0900 | 1,1900 | 1,0800 | 1,1900 | 1,1900 | 95.006 |
| 15. Apr. 2020 | 1,1600 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 44.732 |
| 14. Apr. 2020 | 1,0900 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 33.252 |
| 13. Apr. 2020 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 47.517 |
| 09. Apr. 2020 | 1,0300 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 33.779 |
| 08. Apr. 2020 | 1,0800 | 1,0800 | 1,0300 | 1,0300 | 1,0300 | 60.861 |
| 07. Apr. 2020 | 1,0500 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 19.437 |
| 06. Apr. 2020 | 1,0000 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 44.165 |
| 03. Apr. 2020 | 0,9300 | 0,9400 | 0,9000 | 0,9200 | 0,9200 | 30.680 |
| 02. Apr. 2020 | 0,9300 | 0,9400 | 0,9200 | 0,9200 | 0,9200 | 40.899 |
| 01. Apr. 2020 | 0,9200 | 0,9500 | 0,9200 | 0,9200 | 0,9200 | 48.262 |
| 31. März 2020 | 0,9200 | 0,9200 | 0,8800 | 0,8800 | 0,8800 | 145.095 |
| 30. März 2020 | 0,9000 | 0,9200 | 0,9000 | 0,9200 | 0,9200 | 93.780 |
| 27. März 2020 | 0,8900 | 0,9000 | 0,8800 | 0,9000 | 0,9000 | 15.819 |
| 26. März 2020 | 0,9200 | 0,9200 | 0,8900 | 0,8900 | 0,8900 | 38.183 |
| 25. März 2020 | 0,8900 | 0,9200 | 0,8900 | 0,9200 | 0,9200 | 29.741 |
| 24. März 2020 | 0,8800 | 0,8900 | 0,8700 | 0,8700 | 0,8700 | 66.695 |
| 23. März 2020 | 0,8900 | 0,8900 | 0,8500 | 0,8650 | 0,8650 | 40.200 |
| 20. März 2020 | 0,9000 | 0,9000 | 0,8900 | 0,8900 | 0,8900 | 28.663 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
