Zeit | Preis | Vol. |
---|---|---|
21:15:00 | 24.04 | |
20:59:00 | 24.04 | 4423 |
20:58:00 | 24.03 | 866 |
20:57:00 | 24.025 | 401 |
20:56:00 | 24.01 | 1644 |
20:55:00 | 23.995 | 2301 |
20:54:00 | 24.005 | 1553 |
20:53:00 | 23.995 | 1381 |
20:52:00 | 24.02 | 1183 |
20:51:00 | 24.02 | 2984 |
20:50:00 | 24.03 | 1472 |
20:49:00 | 24.04 | 1447 |
20:48:00 | 24.05 | 257 |
20:47:00 | 24.045 | 1487 |
20:46:00 | 24.065 | 300 |
20:45:00 | 24.07 | 844 |
20:44:00 | 24.08 | 403 |
20:43:00 | 24.085 | 20 |
20:42:00 | 24.1 | 308 |
20:41:00 | 24.09 | 494 |
20:40:00 | 24.075 | 2159 |
20:39:00 | 24.09 | 1091 |
20:38:00 | 24.12 | 109 |
20:37:00 | 24.115 | 230 |
20:36:00 | 24.115 | 852 |
20:35:00 | 24.11 | 209 |
20:34:00 | 24.14 | 1633 |
20:33:00 | 24.115 | 1320 |
20:32:00 | 24.14 | 300 |
20:31:00 | 24.15 | 676 |
20:30:00 | 24.16 | 961 |
20:29:00 | 24.11 | 768 |
20:28:00 | 24.09 | 115 |
20:27:00 | 24.085 | 821 |
20:26:00 | 24.1 | 1011 |
20:25:00 | 24.11 | 1580 |
20:24:00 | 24.1 | 2538 |
20:23:00 | 24.09 | 7018 |
20:22:00 | 24.125 | 5196 |
20:21:00 | 24.11 | 3653 |
20:20:00 | 24.1 | 3918 |
20:18:00 | 24.08 | 261 |
20:17:00 | 24.06 | 1744 |
20:16:00 | 24.045 | 950 |
20:15:00 | 24.03 | 1100 |
20:14:00 | 24.03 | 120 |
20:13:00 | 24.04 | 1 |
20:12:00 | 24.04 | 1375 |
20:11:00 | 24.06 | 1420 |
20:09:00 | 24.065 | 1018 |
20:07:00 | 24.06 | 452 |
20:06:00 | 24.055 | 100 |
20:05:00 | 24.06 | 33 |
20:04:00 | 24.06 | 100 |
20:03:00 | 24.07 | 323 |
20:02:00 | 24.06 | 27 |
20:01:00 | 24.09 | 950 |
20:00:00 | 24.08 | 240 |
19:59:00 | 24.085 | 232 |
19:58:00 | 24.095 | 3619 |
19:57:00 | 24.09 | 200 |
19:56:00 | 24.1 | 804 |
19:55:00 | 24.09 | 544 |
19:54:00 | 24.06 | 300 |
19:53:00 | 24.07 | 200 |
19:52:00 | 24.05 | 200 |
19:50:00 | 24.07 | 737 |
19:49:00 | 24.055 | 811 |
19:48:00 | 24.075 | 1026 |
19:46:00 | 24.07 | 144 |
19:45:00 | 24.06 | 1956 |
19:44:00 | 24.04 | 2 |
19:43:00 | 24.05 | 342 |
19:42:00 | 24.04 | 200 |
19:41:00 | 24.05 | 300 |
19:40:00 | 24.04 | 1056 |
19:39:00 | 24.065 | 824 |
19:38:00 | 24.08 | 901 |
19:37:00 | 24.05 | 102 |
19:36:00 | 24.05 | 184 |
19:35:00 | 24.03 | 1414 |
19:34:00 | 24.07 | 2281 |
19:33:00 | 24.02 | 610 |
19:32:00 | 24.02 | 103 |
19:31:00 | 24.03 | 391 |
19:30:00 | 24.04 | 302 |
19:28:00 | 24.02 | 648 |
19:27:00 | 23.99 | 335 |
19:26:00 | 24 | 1266 |
19:25:00 | 24.02 | 715 |
19:24:00 | 24.01 | 535 |
19:23:00 | 24.04 | 395 |
19:22:00 | 24.03 | 3422 |
19:21:00 | 24.01 | 1430 |
19:20:00 | 24.02 | 58 |
19:19:00 | 24.015 | 2499 |
19:18:00 | 24 | 400 |
19:17:00 | 24.02 | 1777 |
19:16:00 | 24.02 | 2624 |
19:15:00 | 24.01 | 453 |
19:14:00 | 23.99 | 200 |
19:12:00 | 24 | 516 |
19:11:00 | 23.99 | 123 |
19:10:00 | 23.99 | 103 |
19:09:00 | 23.98 | 333 |
19:08:00 | 23.98 | 116 |
19:07:00 | 23.96 | 200 |
19:06:00 | 23.955 | 13 |
19:04:00 | 23.98 | 587 |
19:03:00 | 24.01 | 317 |
19:02:00 | 24.01 | 146 |
19:00:00 | 24 | 35 |
18:59:00 | 24 | 4 |
18:58:00 | 23.97 | 44 |
18:57:00 | 23.97 | 222 |
18:56:00 | 23.95 | 355 |
18:54:00 | 23.95 | 142 |
18:52:00 | 23.96 | 5 |
18:51:00 | 23.97 | 267 |
18:49:00 | 24.01 | 200 |
18:48:00 | 24 | 1314 |
18:47:00 | 24.01 | 114 |
18:46:00 | 24.03 | 565 |
18:45:00 | 24.03 | 300 |
18:44:00 | 24.02 | 300 |
18:42:00 | 24.03 | 443 |
18:41:00 | 24.02 | 249 |
18:40:00 | 24.03 | 573 |
18:39:00 | 24.05 | 990 |
18:38:00 | 24.025 | 1035 |
18:37:00 | 24.02 | 388 |
18:36:00 | 24.015 | 232 |
18:35:00 | 24.02 | 232 |
18:34:00 | 24 | 380 |
18:33:00 | 24.02 | 313 |
18:32:00 | 24.03 | 806 |
18:31:00 | 24.025 | 850 |
18:30:00 | 24.02 | 647 |
18:29:00 | 24.02 | 120 |
18:28:00 | 24.02 | 420 |
18:27:00 | 24.05 | 276 |
18:26:00 | 24.04 | 710 |
18:25:00 | 24.03 | 852 |
18:24:00 | 24.01 | 188 |
18:23:00 | 24.01 | 100 |
18:22:00 | 24.02 | 132 |
18:21:00 | 24.02 | 607 |
18:20:00 | 24.01 | 285 |
18:19:00 | 23.98 | 643 |
18:18:00 | 23.99 | 253 |
18:17:00 | 24.01 | 112 |
18:16:00 | 24.01 | 264 |
18:14:00 | 24 | 242 |
18:13:00 | 23.99 | 796 |
18:12:00 | 23.99 | 314 |
18:11:00 | 23.97 | 193 |
18:10:00 | 23.99 | 193 |
18:09:00 | 23.99 | 601 |
18:08:00 | 24 | 241 |
18:07:00 | 24 | 959 |
18:06:00 | 23.995 | 124 |
18:05:00 | 24.02 | 426 |
18:04:00 | 24.01 | 120 |
18:03:00 | 23.99 | 645 |
18:01:00 | 24.02 | 1492 |
18:00:00 | 24.04 | 1784 |
17:59:00 | 24.025 | 10 |
17:58:00 | 24.07 | 529 |
17:57:00 | 24.06 | 412 |
17:56:00 | 24.04 | 688 |
17:55:00 | 24.05 | 444 |
17:54:00 | 24.01 | 1552 |
17:53:00 | 24.02 | 332 |
17:52:00 | 24.015 | 784 |
17:51:00 | 24 | 299 |
17:50:00 | 24.01 | 918 |
17:49:00 | 24.01 | 1967 |
17:48:00 | 24.02 | 2028 |
17:47:00 | 24.01 | 1049 |
17:46:00 | 24 | 156 |
17:45:00 | 24.01 | 2772 |
17:44:00 | 24 | 1890 |
17:43:00 | 24 | 652 |
17:42:00 | 23.98 | 1644 |
17:41:00 | 23.97 | 670 |
17:40:00 | 23.99 | 876 |
17:39:00 | 23.995 | 160 |
17:37:00 | 24 | 546 |
17:36:00 | 23.99 | 917 |
17:35:00 | 23.99 | 488 |
17:34:00 | 23.99 | 827 |
17:32:00 | 24.03 | 576 |
17:31:00 | 24.02 | 730 |
17:29:00 | 24.03 | 219 |
17:28:00 | 24.03 | 303 |
17:27:00 | 24.04 | 1856 |
17:26:00 | 24 | 1003 |
17:25:00 | 24.01 | 808 |
17:24:00 | 24 | 1702 |
17:23:00 | 24.01 | 2636 |
17:22:00 | 24.02 | 654 |
17:21:00 | 24.01 | 2027 |
17:20:00 | 24.04 | 607 |
17:19:00 | 24.03 | 127 |
17:18:00 | 24.01 | 49 |
17:15:00 | 24.07 | 300 |
17:14:00 | 24.08 | 696 |
17:13:00 | 24.09 | 809 |
17:11:00 | 24.08 | 400 |
17:10:00 | 24.03 | 200 |
17:09:00 | 24 | 1691 |
17:08:00 | 24.05 | 500 |
17:07:00 | 24.05 | 496 |
17:06:00 | 24.03 | 100 |
17:05:00 | 24.04 | 620 |
17:04:00 | 24.04 | 1930 |
17:03:00 | 24.07 | 503 |
17:02:00 | 24.09 | 4992 |
17:01:00 | 24.08 | 400 |
17:00:00 | 24.04 | 604 |
16:59:00 | 24.04 | 1144 |
16:58:00 | 24.04 | 584 |
16:57:00 | 24.02 | 700 |
16:56:00 | 24.03 | 1112 |
16:55:00 | 23.98 | 433 |
16:54:00 | 23.97 | 658 |
16:53:00 | 23.98 | 193 |
16:52:00 | 23.98 | 318 |
16:51:00 | 23.97 | 262 |
16:50:00 | 23.98 | 100 |
16:49:00 | 24.005 | 254 |
16:48:00 | 24.02 | 453 |
16:47:00 | 24.02 | 100 |
16:46:00 | 24.02 | 737 |
16:45:00 | 23.98 | 795 |
16:44:00 | 23.92 | 47 |
16:43:00 | 23.92 | 500 |
16:42:00 | 23.93 | 320 |
16:41:00 | 23.91 | 920 |
16:40:00 | 23.9 | 537 |
16:38:00 | 23.9 | 351 |
16:37:00 | 23.9 | 600 |
16:36:00 | 23.97 | 300 |
16:35:00 | 23.96 | 156 |
16:34:00 | 23.94 | 100 |
16:33:00 | 23.93 | 501 |
16:32:00 | 23.92 | 134 |
16:31:00 | 23.92 | 429 |
16:30:00 | 23.91 | 200 |
16:29:00 | 23.92 | 251 |
16:28:00 | 23.93 | 202 |
16:27:00 | 23.92 | 300 |
16:26:00 | 23.89 | 100 |
16:25:00 | 23.88 | 300 |
16:23:00 | 23.9 | 210 |
16:22:00 | 23.905 | 1302 |
16:21:00 | 23.9 | 500 |
16:20:00 | 23.88 | 738 |
16:19:00 | 23.86 | 902 |
16:17:00 | 23.8 | 400 |
16:16:00 | 23.79 | 500 |
16:15:00 | 23.79 | 702 |
16:14:00 | 23.75 | 2144 |
16:13:00 | 23.77 | 301 |
16:12:00 | 23.77 | 601 |
16:11:00 | 23.78 | 1400 |
16:10:00 | 23.8 | 200 |
16:09:00 | 23.79 | 100 |
16:08:00 | 23.81 | 943 |
16:07:00 | 23.85 | 340 |
16:06:00 | 23.85 | 552 |
16:05:00 | 23.89 | 401 |
16:04:00 | 23.88 | 700 |
16:03:00 | 23.86 | 1010 |
16:02:00 | 23.85 | 100 |
16:01:00 | 23.87 | 400 |
16:00:00 | 23.9 | 841 |
15:59:00 | 23.92 | 518 |
15:58:00 | 23.91 | 501 |
15:57:00 | 23.9 | 650 |
15:56:00 | 23.9 | 413 |
15:55:00 | 23.87 | 119 |
15:54:00 | 23.865 | 11 |
15:53:00 | 23.86 | 100 |
15:52:00 | 23.87 | 709 |
15:50:00 | 23.89 | 338 |
15:49:00 | 23.87 | 1404 |
15:48:00 | 23.87 | 167 |
15:46:00 | 23.89 | 786 |
15:45:00 | 23.91 | 300 |
15:43:00 | 23.86 | 198 |
15:42:00 | 23.87 | 187 |
15:41:00 | 23.88 | 122 |
15:40:00 | 23.86 | 161 |
15:39:00 | 23.89 | 63 |
15:38:00 | 23.92 | 124 |
15:37:00 | 23.89 | 372 |
15:36:00 | 23.93 | 806 |
15:35:00 | 23.95 | 1006 |
15:34:00 | 23.99 | 107 |
15:33:00 | 23.96 | 100 |
15:32:00 | 23.97 | 1315 |
15:31:00 | 23.97 | 400 |
15:30:00 | 23.99 | 918 |
+/- | +/-% | ||
---|---|---|---|
Aktuell | 24.04 | ||
Vortag | 24.39 | -0.35 | -1.41% |
1 Woche | 24.87 | -0.89 | -3.57% |
4 Wochen | 27.76 | -3.26 | -11.94% |
12 Wochen | 22.68 | +1.36 | +6.00% |
26 Wochen | 25.12 | -1.26 | -4.28% |
52 Wochen | 28.08 | -4.71 | -16.38% |
3 Jahre | 6.920 | +17.33 | +258.27% |
52W hoch | 32.49 | ||
52W tief | 20.02 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 277'643 20:59:57 | |
Total Zeit | ||
Hist. Börslich Datum | 277'643 24.03.23 | |
Hist. Ausserbörslich Datum |
Börse | Whg. | Kurs | +/-% | Umsatz | Datum |
---|---|---|---|---|---|
USC | USD | 24.04 | -1.44% | 25.03. 01:04 | |
NYX | USD | 24.04 | -1.44% | 24.03. 21:15 | |
NTA | USD | 24.04 | -1.42% | 24.03. 21:15 | |
TOR | CAD | 33.06 | -1.17% | 24.03. 22:00 | |
THM | USD | 24.04 | -1.41% | 24.03. 21:15 | |
BTA | USD | 24.04 | -1.41% | 24.03. 21:15 | |
NAR | USD | 24.05 | -1.39% | 24.03. 21:15 | |
CHI | USD | 23.97 | -1.72% | 24.03. 21:15 | |
DCT | USD | 24.04 | -1.41% | 24.03. 21:15 | |
MEMX | USD | 24.05 | -1.35% | 24.03. 21:15 | |
CIN | USD | 24.05 | -1.39% | 24.03. 21:15 | |
BOS | USD | 24.04 | -1.39% | 24.03. 21:15 | |
TGT | EUR | 22.43 | +0.04% | 27.03. 09:29 | |
NCI | USD | 24.04 | -1.46% | 24.03. 21:15 | |
FRA | EUR | 22.35 | +0.83% | 27.03. 08:58 | |
DCA | USD | 24.04 | -1.44% | 24.03. 21:15 | |
EPRL | USD | ||||
PBW | USD | 24.03 | -1.56% | 24.03. 21:15 | |
BTY | USD | 24.04 | -1.44% | 24.03. 21:15 | |
LSD | EUR | 22.76 | +2.43% | 26.03. 17:37 | |
STU | EUR | 22.51 | -1.64% | 24.03. 10:16 | |
LSS | CAD | 30.91 | -3.53% | 01.06. 16:31 | |
MUC | EUR | 22.93 | 24.03. 08:00 | ||
BEB | EUR | 22.21 | -4.66% | 24.03. 14:45 | |
DUS | EUR | 22.40 | -0.78% | 24.03. 08:10 | |
STA | CHF | 20.74 | +2.63% | 31.12. 16:08 | |
STUD | EUR | 22.43 | -1.38% | 24.03. 10:30 | |
EUX | USD | 24.10 | -3.49% | 24.03. 18:32 | |
OMC | USD | 27.94 | +5.45% | 16.03. 16:29 | |
TRAC | GBP | 15.526 | +6.52% | 03.09. 18:11 | |
TRAY | USD | 21.61 | +7.43% | 03.09. 20:06 |
Vorjahr | Aktuell | |
---|---|---|
Jahreshoch | 32.49 | 29.73 |
Datum | 13.04.22 | 15.02.23 |
Jahrestief | 18.040 | 22.16 |
Datum | 28.01.22 | 05.01.23 |
Börse | NYSE-CTA Cboe BZX U.S. Equities Exchange |
---|---|
Domizil | Kanada |
Domizil Börse | Vereinigte Staaten von Amerika |
Symbol | CCJ |
Valor | 680579 |
Sektor | Bergbau, Kohle & Stahl |
Instrumententyp | Aktie, Unit, PS, Beteiligungsschein |
Nominalwert | 0 |
---|---|
Nominalwährung | CAD |
Anzahl ausgegebener Wertpapiere | 433.0 M |
Keine Signale zum Titel