Deutsche Märkte öffnen in 6 Stunden 31 Minuten
Nikkei 225
27.271,21 -148,40 (-0,54%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.138,38 +886,69 (+3,51%) CMC Crypto 200
618,56 +21,10 (+3,53%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Vizsla Silver Corp. (VZLA.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. März 2023 | 2,0000 | 2,0500 | 1,9600 | 2,0400 | 2,0400 | 194.079 |
| 22. März 2023 | 1,9000 | 2,0000 | 1,8700 | 1,9900 | 1,9900 | 172.600 |
| 21. März 2023 | 1,9900 | 1,9900 | 1,8450 | 1,8700 | 1,8700 | 336.200 |
| 20. März 2023 | 2,1300 | 2,1300 | 1,9050 | 1,9800 | 1,9800 | 715.900 |
| 17. März 2023 | 1,9200 | 2,2400 | 1,8400 | 2,1900 | 2,1900 | 3.434.400 |
| 16. März 2023 | 1,7900 | 1,9300 | 1,7500 | 1,9200 | 1,9200 | 793.900 |
| 15. März 2023 | 1,8100 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 197.900 |
| 14. März 2023 | 1,7900 | 1,8750 | 1,7850 | 1,8100 | 1,8100 | 190.400 |
| 13. März 2023 | 1,7200 | 1,8500 | 1,7100 | 1,8500 | 1,8500 | 253.700 |
| 10. März 2023 | 1,6500 | 1,7000 | 1,6500 | 1,6900 | 1,6900 | 151.500 |
| 09. März 2023 | 1,6900 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 201.400 |
| 08. März 2023 | 1,7000 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 62.500 |
| 07. März 2023 | 1,7400 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 115.700 |
| 06. März 2023 | 1,8100 | 1,8200 | 1,7500 | 1,7500 | 1,7500 | 81.900 |
| 03. März 2023 | 1,7600 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 108.700 |
| 02. März 2023 | 1,8000 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 110.700 |
| 01. März 2023 | 1,7900 | 1,8500 | 1,7800 | 1,8000 | 1,8000 | 138.300 |
| 28. Feb. 2023 | 1,7000 | 1,8100 | 1,6900 | 1,8000 | 1,8000 | 171.200 |
| 27. Feb. 2023 | 1,6700 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 141.000 |
| 24. Feb. 2023 | 1,6900 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 84.700 |
| 23. Feb. 2023 | 1,6900 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 118.100 |
| 22. Feb. 2023 | 1,6400 | 1,7000 | 1,6400 | 1,6900 | 1,6900 | 163.800 |
| 21. Feb. 2023 | 1,6600 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 302.200 |
| 17. Feb. 2023 | 1,6400 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 102.400 |
| 16. Feb. 2023 | 1,6400 | 1,6600 | 1,6000 | 1,6300 | 1,6300 | 290.100 |
| 15. Feb. 2023 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | 85.900 |
| 14. Feb. 2023 | 1,6900 | 1,6900 | 1,6350 | 1,6400 | 1,6400 | 210.200 |
| 13. Feb. 2023 | 1,6100 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 330.000 |
| 10. Feb. 2023 | 1,6000 | 1,6100 | 1,5800 | 1,6000 | 1,6000 | 102.500 |
| 09. Feb. 2023 | 1,6200 | 1,6350 | 1,5950 | 1,6000 | 1,6000 | 266.300 |
| 08. Feb. 2023 | 1,6100 | 1,6300 | 1,5900 | 1,5950 | 1,5950 | 105.100 |
| 07. Feb. 2023 | 1,6000 | 1,6500 | 1,5900 | 1,6050 | 1,6050 | 105.900 |
| 06. Feb. 2023 | 1,6000 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 211.400 |
| 03. Feb. 2023 | 1,5900 | 1,6300 | 1,5550 | 1,5900 | 1,5900 | 173.100 |
| 02. Feb. 2023 | 1,6700 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 165.100 |
| 01. Feb. 2023 | 1,6400 | 1,6650 | 1,6000 | 1,6600 | 1,6600 | 228.000 |
| 31. Jan. 2023 | 1,6500 | 1,7000 | 1,6050 | 1,6100 | 1,6100 | 453.500 |
| 30. Jan. 2023 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 249.900 |
| 27. Jan. 2023 | 1,7500 | 1,7700 | 1,6600 | 1,6800 | 1,6800 | 534.900 |
| 26. Jan. 2023 | 1,8100 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 291.500 |
| 25. Jan. 2023 | 1,7800 | 1,8300 | 1,7300 | 1,7900 | 1,7900 | 538.500 |
| 24. Jan. 2023 | 1,8300 | 1,9400 | 1,7000 | 1,7300 | 1,7300 | 1.223.600 |
| 23. Jan. 2023 | 1,7600 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 104.600 |
| 20. Jan. 2023 | 1,6700 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 108.400 |
| 19. Jan. 2023 | 1,6800 | 1,7300 | 1,6550 | 1,6900 | 1,6900 | 65.600 |
| 18. Jan. 2023 | 1,7900 | 1,8000 | 1,6200 | 1,6700 | 1,6700 | 171.000 |
| 17. Jan. 2023 | 1,7800 | 1,8000 | 1,6500 | 1,7500 | 1,7500 | 239.500 |
| 16. Jan. 2023 | 1,7700 | 1,7700 | 1,7100 | 1,7400 | 1,7400 | 31.700 |
| 13. Jan. 2023 | 1,6500 | 1,7700 | 1,6500 | 1,7700 | 1,7700 | 161.600 |
| 12. Jan. 2023 | 1,6500 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 121.000 |
| 11. Jan. 2023 | 1,5900 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 94.300 |
| 10. Jan. 2023 | 1,6100 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 163.700 |
| 09. Jan. 2023 | 1,6400 | 1,6500 | 1,5600 | 1,6200 | 1,6200 | 186.100 |
| 06. Jan. 2023 | 1,5600 | 1,6350 | 1,5600 | 1,6200 | 1,6200 | 101.400 |
| 05. Jan. 2023 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 133.700 |
| 04. Jan. 2023 | 1,6100 | 1,6700 | 1,5800 | 1,6600 | 1,6600 | 172.800 |
| 03. Jan. 2023 | 1,5900 | 1,6100 | 1,5900 | 1,6000 | 1,6000 | 84.300 |
| 30. Dez. 2022 | 1,6100 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 69.600 |
| 29. Dez. 2022 | 1,6000 | 1,6300 | 1,5500 | 1,6100 | 1,6100 | 188.500 |
| 28. Dez. 2022 | 1,6500 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 211.800 |
| 23. Dez. 2022 | 1,6300 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 119.000 |
| 22. Dez. 2022 | 1,6000 | 1,6500 | 1,5300 | 1,6300 | 1,6300 | 204.900 |
| 21. Dez. 2022 | 1,5600 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | 141.000 |
| 20. Dez. 2022 | 1,5400 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 180.800 |
| 19. Dez. 2022 | 1,5700 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 105.300 |
| 16. Dez. 2022 | 1,5000 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 129.100 |
| 15. Dez. 2022 | 1,5500 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 192.100 |
| 14. Dez. 2022 | 1,5300 | 1,6000 | 1,5250 | 1,5500 | 1,5500 | 262.600 |
| 13. Dez. 2022 | 1,5100 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 105.800 |
| 12. Dez. 2022 | 1,4700 | 1,5150 | 1,4600 | 1,4900 | 1,4900 | 117.100 |
| 09. Dez. 2022 | 1,5200 | 1,5500 | 1,4500 | 1,4600 | 1,4600 | 207.500 |
| 08. Dez. 2022 | 1,5400 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 120.400 |
| 07. Dez. 2022 | 1,4900 | 1,5600 | 1,4500 | 1,4900 | 1,4900 | 340.900 |
| 06. Dez. 2022 | 1,5500 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 143.400 |
| 05. Dez. 2022 | 1,5800 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 82.900 |
| 02. Dez. 2022 | 1,6300 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 210.300 |
| 01. Dez. 2022 | 1,5000 | 1,6300 | 1,5000 | 1,6000 | 1,6000 | 480.000 |
| 30. Nov. 2022 | 1,4200 | 1,4900 | 1,3900 | 1,4600 | 1,4600 | 114.100 |
| 29. Nov. 2022 | 1,4000 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 124.200 |
| 28. Nov. 2022 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 108.800 |
| 25. Nov. 2022 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 71.500 |
| 24. Nov. 2022 | 1,4200 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 118.000 |
| 23. Nov. 2022 | 1,5300 | 1,5300 | 1,3900 | 1,4000 | 1,4000 | 457.600 |
| 22. Nov. 2022 | 1,5200 | 1,5400 | 1,4900 | 1,5300 | 1,5300 | 247.700 |
| 21. Nov. 2022 | 1,5400 | 1,5400 | 1,4600 | 1,5400 | 1,5400 | 82.200 |
| 18. Nov. 2022 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 126.800 |
| 17. Nov. 2022 | 1,4200 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 147.000 |
| 16. Nov. 2022 | 1,4800 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 238.400 |
| 15. Nov. 2022 | 1,5500 | 1,5500 | 1,4500 | 1,4600 | 1,4600 | 257.800 |
| 14. Nov. 2022 | 1,5600 | 1,5850 | 1,5200 | 1,5300 | 1,5300 | 246.200 |
| 11. Nov. 2022 | 1,5500 | 1,5900 | 1,5350 | 1,5600 | 1,5600 | 102.300 |
| 10. Nov. 2022 | 1,5000 | 1,5750 | 1,4800 | 1,5400 | 1,5400 | 175.300 |
| 09. Nov. 2022 | 1,4900 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 348.200 |
| 08. Nov. 2022 | 1,4600 | 1,5100 | 1,4200 | 1,5100 | 1,5100 | 1.445.100 |
| 07. Nov. 2022 | 1,6300 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 137.600 |
| 04. Nov. 2022 | 1,6000 | 1,6600 | 1,5600 | 1,5700 | 1,5700 | 242.400 |
| 03. Nov. 2022 | 1,5500 | 1,5700 | 1,5300 | 1,5400 | 1,5400 | 99.100 |
| 02. Nov. 2022 | 1,6100 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 76.700 |
| 01. Nov. 2022 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 119.200 |
| 31. Okt. 2022 | 1,5800 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 146.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
