Jetzt handeln
CN GOLD INTL RES CORP.LTD
ISIN: CA16890P1036 | WKN: A1C1KW
20,3000 €
-4,2000 -17,14 %
23:00:04
Status: closed
Geld
19,0000 €
Stück: 434
Brief
21,6000 €
Stück: 434
| Zeit | Kurs | Volumen | |
|---|---|---|---|
29.01. 17:20:12.592 | 23,40 € | 230 | |
19.01. 08:21:20.707 | 22,40 € | 200 | |
14.01. 07:55:54.889 | 20,60 € | 2 | |
23.12. 12:43:30.237 | 17,20 € | 57 | |
16.12. 08:34:07.684 | 16,40 € | 113 | |
15.12. 11:38:46.579 | 17,00 € | 348 | |
02.12. 12:22:42.683 | 19,10 € | 6 | |
01.12. 18:00:12.618 | 17,80 € | 70 | |
05.11. 10:40:15.073 | 14,10 € | 30 | |
28.10. 12:39:46.651 | 13,00 € | 350 | |
21.10. 11:07:41.841 | 13,60 € | 160 | |
09.10. 15:51:41.168 | 16,50 € | 125 | |
06.10. 12:57:04.408 | 17,00 € | 1 | |
03.10. 20:36:20.910 | 15,60 € | 1.000 | |
24.09. 21:59:02.968 | 14,10 € | 100 | |
24.09. 20:53:27.200 | 14,40 € | 140 | |
24.09. 18:01:36.457 | 14,40 € | 200 | |
24.09. 16:59:21.464 | 14,60 € | 200 | |
23.09. 19:35:43.805 | 14,80 € | 160 | |
22.09. 21:58:52.664 | 15,00 € | 250 | |
22.09. 10:26:57.273 | 14,80 € | 1.000 | |
22.09. 09:25:01.626 | 15,00 € | 100 | |
19.09. 10:16:22.692 | 14,10 € | 200 | |
19.09. 08:08:27.618 | 14,40 € | 500 | |
18.09. 15:32:05.603 | 13,50 € | 200 | |
17.09. 07:57:46.865 | 13,90 € | 250 | |
17.09. 07:30:12.853 | 13,90 € | 50 | |
16.09. 17:32:40.672 | 14,10 € | 78 | |
16.09. 17:25:57.690 | 14,10 € | 103 | |
16.09. 17:01:17.506 | 14,20 € | 103 | |
16.09. 16:13:13.396 | 14,20 € | 251 | |
16.09. 14:56:55.822 | 14,70 € | 103 | |
15.09. 11:40:30.041 | 14,60 € | 74 | |
15.09. 11:37:26.361 | 14,60 € | 50 | |
12.09. 14:24:48.092 | 14,60 € | 200 | |
12.09. 14:23:40.556 | 14,90 € | 416 | |
12.09. 13:36:20.866 | 15,40 € | 500 | |
12.09. 13:16:39.222 | 15,50 € | 60 | |
12.09. 11:21:44.937 | 15,50 € | 194 | |
12.09. 10:20:25.147 | 15,30 € | 100 | |
12.09. 09:40:29.299 | 15,20 € | 6 | |
11.09. 10:01:52.084 | 14,70 € | 3 | |
11.09. 09:48:02.981 | 14,70 € | 200 | |
11.09. 08:57:19.074 | 14,70 € | 100 | |
11.09. 08:16:10.394 | 14,70 € | 300 | |
09.09. 20:39:37.533 | 13,90 € | 20 | |
09.09. 16:12:19.837 | 14,00 € | 181 | |
08.09. 09:43:15.346 | 12,90 € | 200 | |
05.09. 18:00:20.994 | 13,30 € | 250 | |
05.09. 09:50:09.083 | 13,20 € | 200 | |
04.09. 20:53:15.544 | 12,50 € | 730 | |
04.09. 19:21:42.321 | 12,50 € | 300 | |
04.09. 09:20:58.840 | 12,70 € | 1.000 | |
04.09. 07:30:24.958 | 12,70 € | 74 | |
03.09. 14:15:33.859 | 14,20 € | 700 | |
03.09. 07:30:10.815 | 13,90 € | 500 | |
02.09. 21:46:23.819 | 14,40 € | 500 | |
02.09. 17:38:27.082 | 14,20 € | 200 | |
02.09. 13:53:11.623 | 13,70 € | 600 | |
02.09. 10:11:43.770 | 13,70 € | 147 | |
29.08. 21:57:25.509 | 12,50 € | 504 | |
29.08. 18:47:15.216 | 12,40 € | 200 | |
29.08. 16:07:41.520 | 12,10 € | 20 | |
29.08. 09:04:42.332 | 11,90 € | 100 | |
28.08. 13:17:13.103 | 11,30 € | 200 | |
28.08. 09:32:12.668 | 11,30 € | 125 | |
27.08. 08:51:33.772 | 11,00 € | 18 | |
26.08. 19:34:37.799 | 11,10 € | 100 | |
26.08. 15:45:41.890 | 10,90 € | 10 | |
26.08. 09:52:15.118 | 10,70 € | 200 | |
22.08. 13:23:41.206 | 9,50 € | 18 | |
21.08. 16:11:14.879 | 9,85 € | 103 | |
21.08. 16:03:32.217 | 9,85 € | 103 | |
21.08. 15:57:34.066 | 9,85 € | 103 | |
21.08. 15:53:42.275 | 9,85 € | 103 | |
21.08. 15:50:27.236 | 9,85 € | 103 | |
21.08. 10:43:48.090 | 9,85 € | 261 | |
21.08. 10:42:08.251 | 9,85 € | 104 | |
20.08. 14:03:57.748 | 9,15 € | 180 | |
24.07. 07:32:42.896 | 7,60 € | 274 | |
12.06. 07:33:51.193 | 7,95 € | 375 | |
05.06. 19:19:03.285 | 7,45 € | 200 | |
04.06. 08:49:38.148 | 7,50 € | 150 | |
22.05. 07:30:06.906 | 6,70 € | 34 | |
16.05. 07:35:34.266 | 6,15 € | 500 | |
08.05. 18:16:48.958 | 5,75 € | 800 | |
10.04. 07:30:11.718 | 5,20 € | 2.000 | |
04.04. 16:14:18.765 | 5,95 € | 20 | |
28.03. 10:30:38.481 | 6,40 € | 238 | |
26.03. 15:16:22.199 | 6,30 € | 46 | |
13.02. 12:00:11.449 | 5,95 € | 1.680 | |
03.02. 14:17:42.550 | 5,85 € | 1.500 | |
31.01. 18:42:26.611 | 5,55 € | 25 | |
30.01. 13:55:26.054 | 5,50 € | 1.180 | |
20.01. 14:23:11.245 | 5,35 € | 281 | |
07.01. 15:50:57.384 | 5,60 € | 1.000 | |
07.01. 08:01:01.779 | 5,55 € | 550 | |
18.12. 07:59:59.925 | 4,50 € | 700 | |
20.05. 07:30:28.977 | 6,75 € | 40 | |
17.05. 07:59:13.298 | 6,30 € | 700 | |
16.05. 08:00:32.486 | 6,15 € | 700 | |
14.05. 11:47:18.107 | 6,00 € | 600 | |
30.04. 22:57:53.236 | 5,35 € | 100 | |
30.04. 18:45:00.447 | 5,40 € | 1.000 | |
23.04. 20:01:55.770 | 5,50 € | 404 | |
01.03. 13:13:35.007 | 4,66 € | 25 | |
26.02. 21:21:11.062 | 4,48 € | 1.417 | |
16.01. 12:48:41.463 | 4,12 € | 500 | |
02.01. 18:26:35.904 | 4,00 € | 1.000 | |
02.01. 18:04:25.148 | 4,00 € | 1.000 | |
02.01. 16:26:40.946 | 4,00 € | 1.000 | |
29.11. 13:46:39.000 | 3,72 € | 1.000 | |
29.11. 13:12:53.604 | 3,60 € | 535 | |
29.11. 13:12:14.349 | 3,66 € | 535 | |
09.11. 12:29:53.923 | 3,58 € | 137 | |
06.11. 09:34:01.794 | 3,66 € | 376 | |
06.11. 09:24:18.641 | 3,66 € | 382 | |
06.11. 09:18:35.571 | 3,66 € | 603 | |
06.11. 09:10:22.376 | 3,66 € | 609 | |
24.10. 08:37:32.275 | 3,96 € | 500 | |
02.10. 11:33:00.477 | 4,00 € | 376 | |
28.09. 09:49:59.997 | 4,16 € | 603 | |
27.09. 10:41:31.724 | 4,20 € | 108 | |
22.09. 12:45:16.525 | 4,36 € | 137 | |
21.09. 19:47:42.763 | 4,28 € | 74 | |
19.09. 19:56:11.809 | 4,30 € | 5.200 | |
18.09. 11:59:27.444 | 4,50 € | 80 | |
31.08. 10:00:41.808 | 3,92 € | 25 | |
30.08. 17:39:49.223 | 3,94 € | 382 | |
30.08. 15:46:47.901 | 3,90 € | 132 | |
30.08. 08:39:33.753 | 3,80 € | 200 | |
29.08. 17:49:11.206 | 3,80 € | 5.200 | |
29.08. 17:27:21.510 | 3,76 € | 850 | |
25.08. 15:56:31.736 | 3,62 € | 800 | |
23.08. 14:45:27.585 | 3,42 € | 3.000 | |
21.08. 20:12:29.044 | 3,20 € | 60 | |
17.08. 11:48:58.354 | 3,36 € | 30 | |
10.08. 15:43:22.491 | 3,48 € | 3.000 | |
10.08. 07:47:13.995 | 3,44 € | 3.000 | |
03.08. 20:19:50.048 | 3,44 € | 27 | |
18.07. 19:35:52.754 | 3,66 € | 100 | |
18.07. 18:42:08.523 | 3,64 € | 2.000 | |
17.07. 11:01:22.805 | 3,66 € | 1.000 | |
30.06. 10:01:58.018 | 3,50 € | 300 | |
26.06. 07:30:35.354 | 3,50 € | 200 | |
21.06. 10:26:14.344 | 3,60 € | 200 | |
20.06. 12:19:26.078 | 3,92 € | 2.000 | |
20.06. 09:59:35.334 | 3,92 € | 4.000 | |
16.06. 20:22:40.194 | 3,94 € | 144 | |
15.06. 19:12:59.635 | 3,84 € | 3.000 | |
12.06. 17:12:30.259 | 3,84 € | 3.000 | |
23.05. 20:52:16.100 | 3,96 € | 105 | |
09.05. 08:02:57.285 | 4,86 € | 350 | |
05.05. 14:01:16.725 | 5,05 € | 500 | |
03.05. 12:09:16.599 | 4,72 € | 500 | |
02.05. 17:58:04.491 | 4,62 € | 1.500 | |
02.05. 07:30:38.412 | 4,60 € | 200 | |
28.04. 08:02:20.093 | 4,54 € | 580 | |
25.04. 10:04:23.356 | 4,38 € | 59 | |
24.04. 19:48:10.577 | 4,38 € | 200 | |
24.04. 08:47:59.036 | 4,12 € | 526 | |
24.04. 08:45:58.868 | 4,16 € | 105 | |
24.04. 08:35:20.941 | 4,16 € | 192 | |
20.04. 11:24:27.812 | 4,98 € | 816 | |
20.04. 11:17:38.351 | 4,98 € | 408 | |
20.04. 09:32:27.831 | 4,96 € | 816 | |
18.04. 19:42:21.148 | 5,00 € | 107 | |
18.04. 19:40:21.510 | 5,00 € | 107 | |
18.04. 16:32:19.207 | 5,00 € | 1.000 | |
18.04. 15:41:35.468 | 5,10 € | 3.960 | |
18.04. 10:00:41.481 | 5,10 € | 207 | |
17.04. 17:55:06.076 | 5,05 € | 495 | |
17.04. 17:50:01.924 | 5,05 € | 297 | |
17.04. 17:44:07.522 | 5,05 € | 118 | |
17.04. 17:35:08.584 | 5,05 € | 495 | |
17.04. 17:29:24.845 | 5,05 € | 1.980 | |
17.04. 17:24:54.341 | 5,05 € | 3.000 | |
17.04. 10:31:17.278 | 5,00 € | 1.204 | |
17.04. 09:12:05.437 | 5,05 € | 396 | |
12.04. 19:35:28.897 | 4,64 € | 2.000 | |
12.04. 15:02:49.801 | 4,54 € | 443 | |
12.04. 14:55:18.140 | 4,52 € | 450 | |
11.04. 21:52:47.169 | 4,50 € | 190 | |
11.04. 20:33:57.669 | 4,54 € | 50 | |
11.04. 10:59:35.261 | 4,40 € | 215 | |
11.04. 09:20:46.082 | 4,40 € | 254 | |
06.04. 15:49:40.902 | 3,86 € | 100 | |
04.04. 15:13:29.057 | 3,40 € | 300 | |
20.03. 18:42:31.725 | 3,245 € | 1.500 | |
20.03. 09:46:05.866 | 3,225 € | 2.000 | |
13.03. 14:50:54.357 | 3,05 € | 500 | |
06.03. 11:56:05.120 | 3,22 € | 45 | |
27.02. 11:52:57.906 | 3,10 € | 1.500 | |
13.02. 13:14:41.376 | 3,13 € | 270 | |
03.02. 15:19:49.933 | 3,30 € | 1.000 | |
26.01. 20:04:51.700 | 3,415 € | 2.400 | |
23.01. 20:40:33.659 | 3,31 € | 380 | |
19.01. 21:06:27.908 | 3,435 € | 150 | |
18.01. 17:18:36.326 | 3,355 € | 270 | |
17.01. 21:48:02.842 | 3,15 € | 450 | |
16.12. 19:30:23.110 | 2,74 € | 200 | |
05.12. 08:09:53.772 | 2,755 € | 2.000 | |
28.11. 09:30:28.664 | 2,53 € | 500 | |
28.11. 08:24:05.412 | 2,525 € | 2.000 | |
25.11. 15:58:43.562 | 2,56 € | 2.000 | |
25.11. 12:21:31.517 | 2,51 € | 2.000 | |
25.11. 08:20:42.811 | 2,51 € | 2.500 | |
17.11. 19:49:49.619 | 2,62 € | 500 | |
11.11. 21:41:59.396 | 2,70 € | 200 | |
07.11. 16:13:06.522 | 2,585 € | 1.000 | |
02.11. 17:54:13.571 | 2,53 € | 2.000 | |
01.11. 21:43:31.352 | 2,46 € | 2.000 | |
01.11. 08:01:32.961 | 2,40 € | 2.000 | |
27.10. 12:23:43.161 | 2,30 € | 80 | |
14.10. 22:42:08.916 | 2,39 € | 210 | |
09.09. 15:47:29.253 | 2,955 € | 1.700 | |
09.09. 10:50:07.301 | 2,86 € | 2.000 | |
09.09. 08:06:40.718 | 2,86 € | 2.000 | |
17.06. 18:08:15.621 | 2,84 € | 625 | |
01.06. 11:44:02.351 | 2,985 € | 1.400 | |
31.05. 15:35:10.129 | 3,04 € | 1.600 | |
30.05. 11:36:49.971 | 3,005 € | 1.500 | |
30.05. 08:44:42.979 | 3,01 € | 1.500 | |
30.05. 08:10:02.168 | 3,01 € | 2.000 | |
12.05. 20:05:00.685 | 2,83 € | 1.389 | |
27.04. 19:17:14.599 | 3,455 € | 1.200 | |
14.04. 18:35:15.226 | 3,915 € | 254 | |
13.04. 12:11:43.231 | 3,675 € | 700 | |
08.04. 18:27:08.071 | 3,505 € | 1.000 | |
08.04. 10:15:35.861 | 3,405 € | 2.000 | |
28.03. 11:08:32.736 | 3,35 € | 200 | |
28.03. 09:01:49.283 | 3,435 € | 1.200 | |
22.03. 15:09:44.926 | 3,05 € | 3.064 | |
22.03. 15:08:36.365 | 3,055 € | 3.500 | |
22.03. 15:06:57.412 | 3,055 € | 3.500 | |
22.03. 07:54:19.547 | 3,00 € | 1.500 | |
22.03. 07:42:02.924 | 3,00 € | 1.500 | |
22.03. 07:33:46.310 | 2,99 € | 2.500 | |
22.03. 07:32:14.247 | 2,99 € | 3.000 | |
17.03. 09:30:37.745 | 2,705 € | 2.000 | |
16.03. 15:14:25.522 | 2,59 € | 3.000 | |
16.03. 09:49:54.396 | 2,57 € | 2.000 | |
07.03. 14:20:28.300 | 3,04 € | 3.000 | |
06.03. 17:59:34.386 | 2,815 € | 400 | |
24.02. 18:22:00.113 | 2,625 € | 350 | |
24.02. 07:45:42.578 | 2,72 € | 350 | |
11.02. 08:25:47.407 | 2,505 € | 300 | |
04.01. 15:46:27.229 | 2,305 € | 100 | |
01.12. 15:35:20.735 | 2,315 € | 4.168 | |
01.12. 15:35:09.109 | 2,315 € | 4.000 | |
01.12. 09:13:35.932 | 2,19 € | 2.800 | |
01.12. 09:12:58.246 | 2,195 € | 4.000 | |
30.11. 20:33:04.290 | 2,175 € | 1.000 | |
25.11. 08:08:28.762 | 2,24 € | 2.000 | |
16.11. 17:58:48.322 | 2,45 € | 1.000 | |
16.11. 15:42:51.789 | 2,52 € | 4.000 | |
16.11. 08:07:55.934 | 2,835 € | 1.000 | |
16.11. 07:46:56.988 | 2,84 € | 1.500 | |
16.11. 07:40:55.668 | 2,84 € | 1.500 | |
15.11. 15:34:23.388 | 2,82 € | 2.000 | |
15.11. 15:33:12.611 | 2,825 € | 3.105 | |
15.11. 08:19:47.287 | 2,72 € | 3.000 | |
15.11. 08:18:18.249 | 2,72 € | 3.000 | |
11.11. 08:07:15.974 | 2,56 € | 3.500 | |
11.11. 08:05:43.664 | 2,56 € | 3.500 | |
08.11. 17:46:51.521 | 2,495 € | 8.000 | |
08.11. 08:52:30.456 | 2,445 € | 4.000 | |
08.11. 08:47:37.209 | 2,45 € | 4.000 | |
29.10. 17:20:02.714 | 2,50 € | 3.500 | |
29.10. 17:17:29.803 | 2,50 € | 3.500 | |
22.10. 20:28:42.588 | 2,655 € | 600 | |
22.10. 15:42:39.023 | 2,695 € | 3.000 | |
22.10. 10:01:33.299 | 2,715 € | 5.000 | |
22.10. 08:49:10.431 | 2,715 € | 3.000 | |
19.10. 08:29:42.491 | 2,72 € | 1.000 | |
18.10. 15:45:18.594 | 2,705 € | 2.000 | |
11.10. 09:55:23.834 | 2,30 € | 400 | |
16.09. 08:14:58.131 | 2,59 € | 1.100 | |
14.09. 16:03:41.002 | 2,65 € | 1.500 | |
13.08. 15:37:37.157 | 2,47 € | 400 | |
13.08. 11:51:56.303 | 2,545 € | 1.800 | |
13.08. 10:53:06.950 | 2,545 € | 2.000 | |
13.08. 09:59:11.247 | 2,195 € | 2.000 | |
13.08. 09:49:58.000 | 2,195 € | 2.000 | |
10.08. 21:46:31.211 | 2,115 € | 400 | |
03.08. 15:54:18.650 | 2,24 € | 1.000 | |
28.07. 22:11:30.779 | 2,10 € | 200 | |
26.07. 21:55:11.764 | 2,195 € | 150 | |
12.07. 16:27:57.141 | 2,17 € | 5.327 | |
30.06. 16:10:56.629 | 2,25 € | 180 | |
18.06. 18:27:44.367 | 2,21 € | 902 | |
18.06. 18:23:46.674 | 2,205 € | 3.694 | |
18.06. 18:03:46.346 | 2,21 € | 1.914 | |
16.06. 10:21:46.982 | 2,465 € | 565 | |
03.06. 12:32:51.268 | 2,785 € | 1.847 | |
31.05. 16:18:47.131 | 2,79 € | 1.834 | |
28.05. 09:55:50.386 | 2,57 € | 355 | |
25.05. 16:07:17.299 | 2,64 € | 625 | |
19.05. 09:57:36.927 | 2,73 € | 1.000 | |
11.05. 08:07:23.915 | 2,965 € | 500 | |
19.04. 16:37:43.622 | 2,455 € | 2.036 | |
19.04. 16:23:02.800 | 2,51 € | 1.012 | |
07.04. 18:08:16.783 | 2,435 € | 7.000 | |
07.04. 16:14:59.764 | 2,44 € | 5.327 | |
07.04. 16:13:56.084 | 2,44 € | 355 | |
07.04. 16:13:05.325 | 2,44 € | 902 | |
07.04. 16:12:21.149 | 2,435 € | 902 | |
06.04. 19:23:17.946 | 2,415 € | 430 | |
06.04. 10:17:58.183 | 2,385 € | 430 | |
15.03. 16:14:52.441 | 2,60 € | 2.049 | |
15.03. 07:50:03.071 | 2,34 € | 1.500 | |
11.03. 08:19:26.747 | 2,24 € | 2.000 | |
05.03. 15:51:42.259 | 2,46 € | 180 | |
03.03. 08:03:47.906 | 2,10 € | 2.000 | |
03.03. 08:02:37.781 | 2,10 € | 2.000 | |
01.03. 08:41:19.502 | 1,94 € | 4.472 | |
24.02. 10:58:06.984 | 2,34 € | 2.250 | |
22.02. 07:56:40.947 | 2,34 € | 2.000 | |
22.02. 07:56:29.047 | 2,34 € | 2.000 | |
15.02. 17:35:37.243 | 2,28 € | 600 | |
12.02. 13:12:50.746 | 2,24 € | 2.300 | |
11.02. 13:36:32.444 | 2,18 € | 4.500 | |
10.02. 10:05:06.120 | 1,94 € | 20 | |
27.01. 09:07:32.361 | 1,61 € | 5 | |
27.01. 09:07:11.926 | 1,61 € | 40 | |
26.01. 16:18:47.723 | 1,58 € | 5.882 | |
25.01. 08:08:52.317 | 1,46 € | 1.000 | |
21.01. 07:55:35.092 | 1,30 € | 1.500 | |
21.01. 07:55:18.496 | 1,30 € | 1.500 | |
20.01. 08:03:35.381 | 1,17 € | 3.000 | |
20.01. 08:01:40.033 | 1,17 € | 3.000 | |
06.01. 21:23:38.419 | 1,20 € | 1.400 | |
06.01. 17:49:39.808 | 1,24 € | 840 | |
21.12. 11:56:02.862 | 1,20 € | 260 | |
18.12. 21:38:55.837 | 1,28 € | 380 | |
07.12. 17:30:34.462 | 1,21 € | 888 | |
19.11. 10:46:09.318 | 1,22 € | 2.959 | |
12.10. 08:42:14.084 | 0,95 € | 500 | |
28.09. 16:46:07.674 | 1,05 € | 4.000 | |
08.09. 20:12:39.516 | 1,15 € | 999 | |
07.09. 08:33:04.314 | 1,21 € | 1.000 | |
03.09. 11:43:24.715 | 1,09 € | 1.000 | |
01.09. 16:54:22.792 | 1,17 € | 860 | |
27.08. 22:41:42.394 | 1,06 € | 1.000 | |
24.08. 13:08:01.361 | 0,875 € | 10 | |
21.08. 14:38:51.128 | 0,86 € | 1.000 | |
18.08. 08:25:24.813 | 0,93 € | 1.000 | |
11.08. 14:36:55.032 | 0,80 € | 2.000 | |
07.08. 16:30:34.114 | 0,835 € | 10 | |
05.08. 15:34:43.516 | 0,83 € | 1.000 | |
05.08. 10:10:53.365 | 0,805 € | 1 | |
29.07. 20:48:41.558 | 0,825 € | 1 | |
24.07. 12:16:27.079 | 0,82 € | 700 | |
23.07. 16:32:08.151 | 0,78 € | 2 | |
23.07. 14:40:47.898 | 0,85 € | 1 | |
22.07. 20:13:00.777 | 0,74 € | 12 | |
22.07. 19:55:12.004 | 0,76 € | 675 | |
21.07. 15:38:56.549 | 0,72 € | 15 | |
21.07. 15:30:42.756 | 0,725 € | 15 | |
20.07. 15:55:38.145 | 0,665 € | 8 | |
15.07. 18:55:28.888 | 0,655 € | 20 | |
06.07. 14:01:45.379 | 0,555 € | 2.000 | |
01.07. 15:56:45.724 | 0,498 € | 15 | |
30.06. 22:04:11.928 | 0,468 € | 500 | |
24.06. 15:30:04.610 | 0,48 € | 405 | |
24.06. 11:05:23.224 | 0,51 € | 1.980 | |
08.06. 11:12:30.796 | 0,376 € | 150 | |
03.06. 15:31:51.303 | 0,31 € | 1.000 | |
01.06. 20:04:11.154 | 0,314 € | 31 | |
27.05. 21:14:32.984 | 0,40 € | 405 | |
19.05. 16:23:17.028 | 0,414 € | 1.843 | |
14.04. 08:16:45.892 | 0,51 € | 5.000 | |
31.03. 18:58:19.328 | 0,406 € | 1.000 | |
11.03. 21:12:32.078 | 0,62 € | 5 | |
19.02. 20:52:40.661 | 0,68 € | 118 | |
25.01. 12:10:06.316 | 0,785 € | 4 | |
06.01. 12:58:55.896 | 0,865 € | 84 | |
06.01. 12:54:11.088 | 0,865 € | 1.886 | |
06.01. 12:52:52.072 | 0,865 € | 81 | |
06.01. 12:51:32.015 | 0,865 € | 111 | |
06.01. 12:42:13.334 | 0,865 € | 1.940 | |
11.11. 19:25:08.797 | 0,725 € | 288 | |
10.11. 17:59:11.061 | 0,76 € | 3 | |
23.09. 21:44:18.739 | 0,8285 € | 84 | |
23.09. 21:44:18.724 | 0,8285 € | 111 | |
23.09. 07:38:14.268 | 0,831 € | 1.940 | |
09.08. 18:24:14.627 | 1,0386 € | 1 | |
06.08. 15:15:02.496 | 1,0638 € | 2.000 | |
02.08. 12:09:06.863 | 1,0504 € | 1 | |
29.07. 17:34:09.968 | 1,022 € | 1.700 | |
25.07. 15:03:37.236 | 1,1146 € | 2 | |
25.07. 13:08:43.288 | 1,1184 € | 2 | |
22.07. 19:47:22.781 | 1,1172 € | 1 | |
19.07. 19:24:48.237 | 1,1712 € | 3.000 | |
26.06. 19:59:00.843 | 1,1295 € | 665 | |
24.06. 16:53:08.421 | 1,059 € | 1 | |
16.05. 20:19:35.012 | 1,059 € | 1 | |
04.04. 19:12:57.588 | 1,13 € | 1 | |
22.02. 20:12:17.313 | 1,20 € | 118 | |
22.02. 20:07:29.808 | 1,20 € | 48 | |
14.01. 17:20:12.103 | 0,999 € | 53 | |
14.01. 10:53:00.388 | 1,033 € | 118 | |
27.12. 16:49:36.685 | 1,037 € | 164 | |
05.10. 20:18:50.490 | 1,29 € | 3.000 | |
14.09. 16:18:19.967 | 1,197 € | 10.000 | |
11.09. 16:36:15.530 | 1,157 € | 1 | |
06.07. 15:08:20.023 | 1,393 € | 400 | |
06.04. 13:46:27.913 | 1,70 € | 400 | |
05.04. 16:57:00.799 | 1,64 € | 123 | |
12.02. 15:45:13.056 | 1,443 € | 16 | |
27.11. 20:32:27.264 | 1,408 € | 27 | |
27.11. 20:17:18.910 | 1,409 € | 15 | |
27.11. 10:34:29.317 | 1,498 € | 5 | |
27.11. 10:11:34.901 | 1,408 € | 3 | |
27.11. 09:56:02.117 | 1,406 € | 5 | |
27.11. 09:34:47.684 | 1,495 € | 5 | |
27.11. 09:29:25.274 | 1,495 € | 5 | |
24.11. 18:17:47.295 | 1,411 € | 560 | |
24.11. 17:53:29.162 | 1,411 € | 3 | |
24.11. 11:48:17.739 | 1,404 € | 3 | |
21.11. 18:31:03.834 | 1,462 € | 3 | |
21.11. 10:25:54.078 | 1,447 € | 3 | |
21.11. 10:13:12.294 | 1,447 € | 10 | |
21.11. 10:09:45.847 | 1,446 € | 9 | |
21.11. 10:02:47.924 | 1,446 € | 18 | |
03.10. 17:37:20.172 | 1,363 € | 139 | |
03.10. 11:22:56.795 | 1,345 € | 2 | |
03.10. 10:59:22.519 | 1,345 € | 8 | |
03.10. 10:50:42.832 | 1,345 € | 208 | |
28.08. 16:01:08.641 | 1,491 € | 9 | |
25.08. 21:42:54.490 | 1,483 € | 9 | |
21.08. 17:15:43.352 | 1,346 € | 32 | |
18.08. 15:46:08.292 | 1,353 € | 1.000 | |
15.08. 20:08:29.589 | 1,366 € | 1.645 | |
14.08. 15:11:54.219 | 1,226 € | 9 | |
12.08. 10:50:28.822 | 1,285 € | 23 | |
17.07. 22:07:43.521 | 1,308 € | 1.645 | |
17.07. 08:04:40.584 | 1,31 € | 1.000 | |
05.07. 18:01:11.003 | 1,297 € | 2.704 | |
28.04. 18:44:13.567 | 1,343 € | 1 | |
26.04. 08:00:43.345 | 1,311 € | 1 | |
18.04. 17:37:20.681 | 1,633 € | 35 | |
18.04. 15:39:26.026 | 1,61 € | 314 | |
24.03. 20:48:34.141 | 1,892 € | 350 | |
22.02. 09:11:21.347 | 2,053 € | 476 | |
07.02. 15:47:14.122 | 2,218 € | 736 | |
26.01. 13:38:43.293 | 1,748 € | 121 | |
11.01. 16:36:19.142 | 1,772 € | 10.000 | |
04.01. 13:02:31.049 | 1,477 € | 285 | |
30.12. 09:05:16.079 | 1,605 € | 10.000 | |
23.11. 17:57:31.956 | 2,042 € | 400 | |
22.11. 18:43:01.443 | 2,059 € | 17 | |
09.11. 15:57:05.298 | 2,275 € | 4 | |
08.11. 20:56:06.926 | 2,247 € | 13 | |
02.11. 17:23:00.141 | 2,48 € | 400 | |
04.10. 16:46:53.017 | 2,354 € | 6.690 | |
14.08. 17:19:47.833 | 1,71 € | 620 | |
26.07. 16:23:23.673 | 1,62 € | 1.000 | |
11.07. 09:57:03.393 | 1,77 € | 1.799 | |
13.06. 16:25:40.067 | 1,64 € | 2.000 | |
27.05. 19:44:39.857 | 1,47 € | 1.000 | |
25.05. 14:16:52.327 | 1,52 € | 1.000 | |
08.04. 22:48:10.697 | 1,49 € | 700 | |
20.03. 17:45:31.273 | 1,52 € | 700 | |
17.03. 21:15:39.569 | 1,53 € | 3 | |
15.03. 14:47:16.295 | 1,58 € | 3 | |
01.03. 20:29:44.062 | 1,51 € | 1.300 | |
21.01. 19:10:33.866 | 1,32 € | 550 | |
04.01. 18:23:45.755 | 1,42 € | 750 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
11:36:20.042 | 100 | 19,60 € | 22,00 € | 100 |
11:36:12.024 | 100 | 19,60 € | 22,00 € | 100 |
17:20:09.405 | 230 | 23,40 € | 25,20 € | 230 |
16:49:00.470 | 200 | 23,80 € | 25,40 € | 200 |
16:02:51.929 | 250 | 24,20 € | 25,80 € | 250 |
15:52:39.612 | 200 | 24,40 € | 25,80 € | 200 |
15:52:35.443 | 50 | 24,40 € | 25,80 € | 50 |
15:52:33.354 | 250 | 24,40 € | 25,80 € | 250 |
13:05:31.548 | 250 | 24,40 € | 25,80 € | 250 |
13:05:26.397 | 150 | 24,40 € | 25,80 € | 150 |
Stammdaten
WKN | A1C1KW |
ISIN | CA16890P1036 |
Branche | Edelmetalle |
Herkunft | Kanada |
Aktienanzahl | 396,41 Mio. |
Marktkapitalisierung | 9,28 Mrd. |
Dividende je Aktie | 0,120 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 10,26 % |
Abstand 52W Hoch | 10,26 % |
Abstand 52W Tief | 387,56 % |
Vola 30 Tage | 21,44 % |
Vola 250 Tage | 62,13 % |
KGV | 5,10 (2020) |
KCV | 2,27 (2019) |
Gewinn je Aktie | 0,282 (2020) |
Cashflow/Aktie | 0,400 (2019) |
Dividende je Aktie | 0,120 USD (2020) |
Dividendenausschüttung in Mio. | 47,570 USD (2020) |
Performance
1 Woche | 24,100 | +1,660 | |
1 Monat | 17,600 | +39,205 | |
6 Monate | 7,525 | +225,581 | |
Lfd. Jahr | 17,400 | +40,805 | |
1 Jahr | 5,575 | +339,462 | |
3 Jahre | 3,238 | +656,757 | |
5 Jahre | 1,650 | +1.384,848 |