Zeit | Preis | Vol. |
---|---|---|
21:56:00 | 24.18 | 15 |
21:15:00 | 24.05 | |
21:08:00 | 24.05 | 4 |
20:59:00 | 24.05 | 7397 |
20:58:00 | 24.035 | 1542 |
20:57:00 | 24.025 | 1011 |
20:56:00 | 24.015 | 3900 |
20:55:00 | 23.995 | 1475 |
20:54:00 | 24 | 1845 |
20:53:00 | 24 | 900 |
20:52:00 | 24.01 | 2922 |
20:51:00 | 24.02 | 1500 |
20:50:00 | 24.03 | 757 |
20:49:00 | 24.03 | 822 |
20:48:00 | 24.05 | 301 |
20:47:00 | 24.05 | 3134 |
20:46:00 | 24.07 | 203 |
20:45:00 | 24.07 | 1122 |
20:44:00 | 24.08 | 903 |
20:43:00 | 24.09 | 505 |
20:42:00 | 24.09 | 1 |
20:41:00 | 24.1 | 903 |
20:40:00 | 24.08 | 403 |
20:39:00 | 24.09 | 648 |
20:38:00 | 24.12 | 303 |
20:37:00 | 24.13 | 125 |
20:36:00 | 24.12 | 278 |
20:35:00 | 24.12 | 103 |
20:34:00 | 24.14 | 1627 |
20:33:00 | 24.12 | 1110 |
20:32:00 | 24.135 | 44 |
20:31:00 | 24.145 | 308 |
20:30:00 | 24.16 | 303 |
20:29:00 | 24.11 | 40 |
20:28:00 | 24.09 | 198 |
20:27:00 | 24.09 | 144 |
20:26:00 | 24.1 | 92 |
20:25:00 | 24.11 | 501 |
20:24:00 | 24.09 | 84 |
20:23:00 | 24.09 | 1481 |
20:22:00 | 24.13 | 506 |
20:21:00 | 24.11 | 900 |
20:20:00 | 24.1 | 957 |
20:18:00 | 24.07 | 66 |
20:17:00 | 24.06 | 108 |
20:16:00 | 24.05 | 1001 |
20:15:00 | 24.03 | 810 |
20:14:00 | 24.025 | 102 |
20:13:00 | 24.04 | 101 |
20:12:00 | 24.04 | 203 |
20:11:00 | 24.055 | 378 |
20:10:00 | 24.07 | 100 |
20:09:00 | 24.07 | 100 |
20:08:00 | 24.065 | 101 |
20:07:00 | 24.06 | 126 |
20:06:00 | 24.06 | 603 |
20:05:00 | 24.06 | 137 |
20:04:00 | 24.055 | 201 |
20:03:00 | 24.07 | 663 |
20:02:00 | 24.06 | 809 |
20:01:00 | 24.09 | 502 |
20:00:00 | 24.08 | 272 |
19:59:00 | 24.09 | 101 |
19:58:00 | 24.1 | 820 |
19:57:00 | 24.09 | 301 |
19:56:00 | 24.1 | 606 |
19:55:00 | 24.09 | 214 |
19:53:00 | 24.07 | 202 |
19:52:00 | 24.05 | 101 |
19:51:00 | 24.06 | 2 |
19:50:00 | 24.06 | 201 |
19:49:00 | 24.055 | 101 |
19:48:00 | 24.07 | 805 |
19:46:00 | 24.07 | 76 |
19:44:00 | 24.04 | 301 |
19:43:00 | 24.05 | 312 |
19:42:00 | 24.04 | 101 |
19:41:00 | 24.04 | 401 |
19:40:00 | 24.04 | 501 |
19:39:00 | 24.06 | 378 |
19:38:00 | 24.05 | 200 |
19:37:00 | 24.05 | 1 |
19:35:00 | 24.03 | 501 |
19:34:00 | 24.06 | 603 |
19:33:00 | 24.02 | 302 |
19:31:00 | 24.02 | 179 |
19:30:00 | 24.04 | 5 |
19:28:00 | 24.045 | 677 |
19:27:00 | 23.99 | 101 |
19:26:00 | 23.995 | 803 |
19:25:00 | 24.01 | 200 |
19:24:00 | 24.02 | 404 |
19:23:00 | 24.04 | 489 |
19:22:00 | 24.03 | 813 |
19:21:00 | 24.01 | 201 |
19:19:00 | 24.01 | 100 |
19:18:00 | 24 | 701 |
19:17:00 | 24.02 | 261 |
19:16:00 | 24.02 | 973 |
19:15:00 | 24.01 | 395 |
19:14:00 | 23.99 | 305 |
19:13:00 | 24 | 301 |
19:11:00 | 23.99 | 202 |
19:10:00 | 23.99 | 67 |
19:09:00 | 23.97 | 106 |
19:08:00 | 23.99 | 474 |
19:07:00 | 23.97 | 200 |
19:06:00 | 23.97 | 907 |
19:04:00 | 23.98 | 1001 |
19:03:00 | 24 | 229 |
19:02:00 | 24.01 | 12 |
19:01:00 | 24.01 | 10 |
18:57:00 | 23.96 | 301 |
18:56:00 | 23.96 | 100 |
18:55:00 | 23.95 | 100 |
18:53:00 | 23.95 | 1 |
18:52:00 | 23.96 | 2 |
18:51:00 | 23.98 | 1 |
18:50:00 | 23.99 | 2 |
18:48:00 | 24 | 312 |
18:47:00 | 24.01 | 101 |
18:46:00 | 24.02 | 301 |
18:45:00 | 24.03 | 101 |
18:44:00 | 24.02 | 501 |
18:40:00 | 24.02 | 500 |
18:39:00 | 24.04 | 10 |
18:38:00 | 24.02 | 500 |
18:36:00 | 24.01 | 200 |
18:33:00 | 24.03 | 32 |
18:32:00 | 24.03 | 200 |
18:30:00 | 24.02 | 300 |
18:29:00 | 24.02 | 1000 |
18:28:00 | 24.02 | 544 |
18:26:00 | 24.04 | 731 |
18:21:00 | 24.02 | 572 |
18:20:00 | 24.01 | 249 |
18:19:00 | 23.98 | 1105 |
18:18:00 | 23.99 | 610 |
18:17:00 | 24.015 | 200 |
18:16:00 | 24.02 | 105 |
18:13:00 | 24 | 202 |
18:12:00 | 23.99 | 3 |
18:11:00 | 23.97 | 2 |
18:10:00 | 23.99 | 7 |
18:08:00 | 24.005 | 55 |
18:07:00 | 24 | 3408 |
18:06:00 | 24 | 4 |
18:05:00 | 24.01 | 105 |
18:04:00 | 24.01 | 615 |
18:03:00 | 23.99 | 287 |
18:01:00 | 24.02 | 1580 |
18:00:00 | 24.03 | 119 |
17:58:00 | 24.06 | 522 |
17:57:00 | 24.06 | 200 |
17:56:00 | 24.04 | 300 |
17:55:00 | 24.05 | 200 |
17:54:00 | 24.01 | 207 |
17:53:00 | 24.02 | 200 |
17:52:00 | 24.01 | 800 |
17:51:00 | 23.99 | 100 |
17:50:00 | 24.01 | 347 |
17:48:00 | 24.02 | 215 |
17:47:00 | 24.01 | 3176 |
17:46:00 | 24 | 200 |
17:45:00 | 24.01 | 586 |
17:44:00 | 24 | 200 |
17:43:00 | 24 | 292 |
17:42:00 | 23.98 | 409 |
17:41:00 | 23.97 | 1200 |
17:40:00 | 23.99 | 813 |
17:39:00 | 23.995 | 114 |
17:37:00 | 24 | 613 |
17:36:00 | 23.99 | 905 |
17:35:00 | 24 | 4 |
17:34:00 | 23.99 | 334 |
17:33:00 | 24.02 | 4 |
17:31:00 | 24.03 | 220 |
17:30:00 | 24.04 | 11 |
17:28:00 | 24.03 | 510 |
17:27:00 | 24.04 | 1393 |
17:24:00 | 23.98 | 1017 |
17:23:00 | 24 | 1400 |
17:22:00 | 24.01 | 500 |
17:21:00 | 24.02 | 861 |
17:20:00 | 24.05 | 603 |
17:19:00 | 24.03 | 300 |
17:17:00 | 24.04 | 100 |
17:15:00 | 24.08 | 431 |
17:14:00 | 24.08 | 1869 |
17:13:00 | 24.09 | 830 |
17:10:00 | 24.02 | 3 |
17:09:00 | 24.02 | 2404 |
17:08:00 | 24.05 | 300 |
17:07:00 | 24.06 | 3 |
17:05:00 | 24.04 | 1600 |
17:04:00 | 24.04 | 708 |
17:03:00 | 24.07 | 1378 |
17:02:00 | 24.07 | 800 |
17:01:00 | 24.08 | 1300 |
16:59:00 | 24.04 | 3100 |
16:58:00 | 24.05 | 1600 |
16:57:00 | 24.02 | 1000 |
16:56:00 | 24.03 | 691 |
16:55:00 | 23.98 | 1100 |
16:54:00 | 23.97 | 468 |
16:52:00 | 23.99 | 433 |
16:51:00 | 23.97 | 1101 |
16:50:00 | 23.985 | 48 |
16:48:00 | 24 | 100 |
16:47:00 | 24.01 | 100 |
16:46:00 | 24.02 | 2593 |
16:45:00 | 23.99 | 646 |
16:44:00 | 23.92 | 2 |
16:43:00 | 23.92 | 898 |
16:42:00 | 23.93 | 868 |
16:41:00 | 23.91 | 73 |
16:40:00 | 23.915 | 700 |
16:39:00 | 23.89 | 102 |
16:37:00 | 23.94 | 100 |
16:36:00 | 23.96 | 900 |
16:34:00 | 23.93 | 100 |
16:33:00 | 23.93 | 136 |
16:31:00 | 23.92 | 1100 |
16:30:00 | 23.91 | 10 |
16:29:00 | 23.92 | 305 |
16:28:00 | 23.94 | 100 |
16:27:00 | 23.92 | 2293 |
16:26:00 | 23.89 | 300 |
16:25:00 | 23.9 | 300 |
16:24:00 | 23.885 | 200 |
16:23:00 | 23.9 | 100 |
16:22:00 | 23.905 | 1363 |
16:21:00 | 23.9 | 100 |
16:20:00 | 23.86 | 607 |
16:19:00 | 23.86 | 700 |
16:17:00 | 23.8 | 300 |
16:16:00 | 23.79 | 700 |
16:15:00 | 23.77 | 2200 |
16:14:00 | 23.74 | 500 |
16:13:00 | 23.74 | 100 |
16:12:00 | 23.77 | 1369 |
16:11:00 | 23.765 | 2641 |
16:10:00 | 23.8 | 200 |
16:09:00 | 23.81 | 750 |
16:08:00 | 23.81 | 1500 |
16:07:00 | 23.86 | 441 |
16:06:00 | 23.88 | 100 |
16:05:00 | 23.89 | 28 |
16:04:00 | 23.875 | 400 |
16:03:00 | 23.87 | 250 |
16:02:00 | 23.845 | 100 |
16:01:00 | 23.86 | 100 |
16:00:00 | 23.9 | 300 |
15:59:00 | 23.91 | 300 |
15:58:00 | 23.89 | 408 |
15:57:00 | 23.9 | 12 |
15:56:00 | 23.89 | 616 |
15:55:00 | 23.86 | 100 |
15:54:00 | 23.87 | 6 |
15:51:00 | 23.88 | 100 |
15:50:00 | 23.89 | 414 |
15:49:00 | 23.87 | 400 |
15:48:00 | 23.87 | 26 |
15:47:00 | 23.88 | 200 |
15:45:00 | 23.9 | 400 |
15:44:00 | 23.87 | 146 |
15:43:00 | 23.86 | 178 |
15:40:00 | 23.86 | 500 |
15:39:00 | 23.89 | 577 |
15:38:00 | 23.92 | 200 |
15:37:00 | 23.89 | 500 |
15:36:00 | 23.94 | 115 |
15:35:00 | 23.94 | 115 |
15:33:00 | 23.99 | 700 |
15:32:00 | 23.97 | 700 |
15:31:00 | 23.96 | 107 |
15:30:00 | 23.99 | 600 |
+/- | +/-% | ||
---|---|---|---|
Aktuell | 24.05 | ||
Vortag | 24.39 | -0.34 | -1.39% |
1 Woche | 24.93 | -0.88 | -3.53% |
4 Wochen | 27.29 | -2.70 | -11.87% |
12 Wochen | 22.67 | +1.81 | +6.09% |
26 Wochen | 25.29 | -2.62 | -4.90% |
52 Wochen | 28.76 | -4.61 | -16.38% |
3 Jahre | 6.700 | +18.19 | +293.39% |
52W hoch | 32.49 | ||
52W tief | 20.02 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 201'739 00:10:24 | |
Total Zeit | ||
Hist. Börslich Datum | 340'260 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 | 33.45 | -0.95% | 23.03. 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 | 22.42 | -0.69% | 24.03. 19:36 | |
NCI | USD | 24.04 | -1.46% | 24.03. 21:15 | |
FRA | EUR | 22.16 | -1.53% | 24.03. 15:50 | |
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 | 22.22 | -0.74% | 25.03. 10:03 | |
STU | EUR | 22.09 | -4.29% | 24.03. 16:16 | |
LSS | CAD | 30.91 | -3.53% | 991.5 | 01.06. 16:31 |
MUC | EUR | 22.93 | +0.11% | 23.03. 15:53 | |
BEB | EUR | 22.50 | -4.13% | 23.03. 08:08 | |
DUS | EUR | 22.58 | -3.85% | 23.03. 08:10 | |
STA | CHF | 20.74 | +2.63% | 31.12. 16:08 | |
TRAC | GBP | 15.526 | +6.52% | 03.09. 18:11 | |
TRAY | USD | 21.61 | +7.43% | 03.09. 20:06 | |
STUD | EUR | 22.43 | -1.38% | 24.03. 10:30 | |
EUX | USD | 24.97 | -0.13% | 23.03. 18:29 | |
OMC | USD | 27.94 | +5.45% | 16.03. 16:29 |
Vorjahr | Aktuell | |
---|---|---|
Jahreshoch | 32.49 | 29.72 |
Datum | 13.04.22 | 15.02.23 |
Jahrestief | 18.040 | 22.17 |
Datum | 28.01.22 | 05.01.23 |
Börse | NYSE Arca |
---|---|
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 |
Marktkapital | 10.41 G |
Keine Signale zum Titel