Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
37.300,94 +920,77 (+2,53%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.838,19 +1.562,92 (+2,88%) XRP EUR
0,53 +0,00 (+0,86%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Xtra-Gold Resources Corp. (XTG.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 01:34PM EDT
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 11.800 |
| 17. Sept. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 5.900 |
| 16. Sept. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 17.100 |
| 13. Sept. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 35.900 |
| 12. Sept. 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 12.300 |
| 11. Sept. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 4.100 |
| 10. Sept. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 09. Sept. 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 2.900 |
| 06. Sept. 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 200 |
| 05. Sept. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 4.200 |
| 04. Sept. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 300 |
| 03. Sept. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 3.200 |
| 30. Aug. 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 1.300 |
| 29. Aug. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 5.700 |
| 28. Aug. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 3.700 |
| 27. Aug. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 31.000 |
| 26. Aug. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 5.200 |
| 23. Aug. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 6.100 |
| 22. Aug. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 2.000 |
| 21. Aug. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.400 |
| 20. Aug. 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 16.200 |
| 19. Aug. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 11.400 |
| 16. Aug. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 11.300 |
| 15. Aug. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 100 |
| 14. Aug. 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 3.500 |
| 13. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12. Aug. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 9.400 |
| 09. Aug. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 2.400 |
| 08. Aug. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3.900 |
| 07. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3.000 |
| 06. Aug. 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 16.300 |
| 02. Aug. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
| 01. Aug. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 7.000 |
| 31. Juli 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 4.700 |
| 30. Juli 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3.500 |
| 29. Juli 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 7.500 |
| 26. Juli 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 7.100 |
| 25. Juli 2024 | 1,3000 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 13.000 |
| 24. Juli 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
| 23. Juli 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 6.800 |
| 22. Juli 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 2.500 |
| 19. Juli 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 9.800 |
| 18. Juli 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.300 |
| 17. Juli 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 24.500 |
| 16. Juli 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 13.700 |
| 15. Juli 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 10.600 |
| 12. Juli 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.000 |
| 11. Juli 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 15.800 |
| 10. Juli 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 4.300 |
| 09. Juli 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 17.200 |
| 08. Juli 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 1.900 |
| 05. Juli 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 700 |
| 04. Juli 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 800 |
| 03. Juli 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 15.300 |
| 02. Juli 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 2.000 |
| 28. Juni 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4.800 |
| 27. Juni 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 2.100 |
| 26. Juni 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 4.500 |
| 25. Juni 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 5.100 |
| 24. Juni 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 2.900 |
| 21. Juni 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 20. Juni 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 1.300 |
| 19. Juni 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 18. Juni 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 100 |
| 17. Juni 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 14. Juni 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 2.100 |
| 13. Juni 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 19.100 |
| 12. Juni 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 10.000 |
| 11. Juni 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.900 |
| 10. Juni 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 2.200 |
| 07. Juni 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 6.100 |
| 06. Juni 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 8.200 |
| 05. Juni 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 3.600 |
| 04. Juni 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 4.700 |
| 03. Juni 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 3.600 |
| 31. Mai 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6.900 |
| 30. Mai 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 2.300 |
| 29. Mai 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 13.500 |
| 28. Mai 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 7.400 |
| 27. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 200 |
| 24. Mai 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 6.600 |
| 23. Mai 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 1.900 |
| 22. Mai 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21. Mai 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 3.500 |
| 17. Mai 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 16.100 |
| 16. Mai 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 5.500 |
| 15. Mai 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 17.600 |
| 14. Mai 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 32.400 |
| 13. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 10. Mai 2024 | 1,2900 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 26.000 |
| 09. Mai 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 6.200 |
| 08. Mai 2024 | 1,2600 | 1,3100 | 1,2400 | 1,2700 | 1,2700 | 61.100 |
| 07. Mai 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 8.000 |
| 06. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 500 |
| 03. Mai 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 9.500 |
| 02. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.500 |
| 01. Mai 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 5.500 |
| 30. Apr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 4.400 |
| 29. Apr. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 6.500 |
| 26. Apr. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 26.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
