Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.621,77 -77,75 (-0,36%)
Vizsla Silver Corp. (VZLA.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28. Okt. 2022 | 1,6400 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 46.800 |
| 27. Okt. 2022 | 1,6000 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 215.100 |
| 26. Okt. 2022 | 1,5700 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 74.500 |
| 25. Okt. 2022 | 1,5400 | 1,5700 | 1,5200 | 1,5700 | 1,5700 | 67.500 |
| 24. Okt. 2022 | 1,6200 | 1,6200 | 1,5000 | 1,5200 | 1,5200 | 95.500 |
| 21. Okt. 2022 | 1,5900 | 1,6800 | 1,5800 | 1,6000 | 1,6000 | 223.200 |
| 20. Okt. 2022 | 1,5400 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 92.300 |
| 19. Okt. 2022 | 1,6000 | 1,6000 | 1,4700 | 1,5000 | 1,5000 | 206.400 |
| 18. Okt. 2022 | 1,6900 | 1,6900 | 1,5900 | 1,6200 | 1,6200 | 49.700 |
| 17. Okt. 2022 | 1,6900 | 1,7100 | 1,6400 | 1,6600 | 1,6600 | 71.200 |
| 14. Okt. 2022 | 1,7100 | 1,7100 | 1,6100 | 1,6800 | 1,6800 | 74.900 |
| 13. Okt. 2022 | 1,6600 | 1,7200 | 1,6000 | 1,6800 | 1,6800 | 114.100 |
| 12. Okt. 2022 | 1,6800 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 77.700 |
| 11. Okt. 2022 | 1,6600 | 1,7300 | 1,6500 | 1,6600 | 1,6600 | 201.300 |
| 07. Okt. 2022 | 1,7100 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | 124.700 |
| 06. Okt. 2022 | 1,7600 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 142.000 |
| 05. Okt. 2022 | 1,7500 | 1,8000 | 1,6700 | 1,7700 | 1,7700 | 90.400 |
| 04. Okt. 2022 | 1,7200 | 1,8500 | 1,7100 | 1,7800 | 1,7800 | 205.700 |
| 03. Okt. 2022 | 1,6500 | 1,7600 | 1,5800 | 1,6500 | 1,6500 | 448.100 |
| 30. Sept. 2022 | 1,5200 | 1,6600 | 1,5200 | 1,5800 | 1,5800 | 247.100 |
| 29. Sept. 2022 | 1,5400 | 1,5700 | 1,4900 | 1,5500 | 1,5500 | 61.900 |
| 28. Sept. 2022 | 1,5200 | 1,6400 | 1,5100 | 1,5600 | 1,5600 | 164.800 |
| 27. Sept. 2022 | 1,4200 | 1,5100 | 1,4000 | 1,5000 | 1,5000 | 655.200 |
| 26. Sept. 2022 | 1,4600 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 154.300 |
| 23. Sept. 2022 | 1,4900 | 1,5200 | 1,4000 | 1,4500 | 1,4500 | 255.200 |
| 22. Sept. 2022 | 1,6000 | 1,6150 | 1,4900 | 1,5200 | 1,5200 | 375.400 |
| 21. Sept. 2022 | 1,6200 | 1,6800 | 1,5400 | 1,5700 | 1,5700 | 219.400 |
| 20. Sept. 2022 | 1,7000 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 176.900 |
| 19. Sept. 2022 | 1,7000 | 1,7400 | 1,6400 | 1,6700 | 1,6700 | 79.500 |
| 16. Sept. 2022 | 1,5800 | 1,7000 | 1,5400 | 1,7000 | 1,7000 | 173.200 |
| 15. Sept. 2022 | 1,7100 | 1,7100 | 1,5550 | 1,5600 | 1,5600 | 319.300 |
| 14. Sept. 2022 | 1,8000 | 1,8600 | 1,7000 | 1,7100 | 1,7100 | 296.200 |
| 13. Sept. 2022 | 1,8500 | 1,8700 | 1,7400 | 1,7400 | 1,7400 | 218.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
