Zeit | Preis | Vol. |
---|---|---|
21:15:00 | 24.94 | |
21:10:00 | 24.94 | 219564 |
21:00:00 | 24.94 | 439128 |
20:59:00 | 24.93 | 53752 |
20:58:00 | 24.98 | 18966 |
20:57:00 | 24.965 | 22260 |
20:56:00 | 24.93 | 24811 |
20:55:00 | 24.99 | 13184 |
20:54:00 | 24.96 | 7941 |
20:53:00 | 24.96 | 7292 |
20:52:00 | 24.965 | 4769 |
20:51:00 | 24.94 | 3835 |
20:50:00 | 24.925 | 10784 |
20:49:00 | 24.95 | 5026 |
20:48:00 | 24.89 | 505 |
20:47:00 | 24.88 | 12300 |
20:46:00 | 24.92 | 3206 |
20:45:00 | 24.935 | 2146 |
20:44:00 | 24.97 | 2102 |
20:43:00 | 24.97 | 15872 |
20:42:00 | 24.94 | 722 |
20:41:00 | 24.94 | 4886 |
20:40:00 | 24.94 | 862 |
20:39:00 | 24.94 | 2669 |
20:38:00 | 24.93 | 1450 |
20:37:00 | 24.94 | 3300 |
20:36:00 | 24.95 | 7074 |
20:35:00 | 24.91 | 2002 |
20:34:00 | 24.91 | 2725 |
20:33:00 | 24.895 | 1809 |
20:32:00 | 24.93 | 2620 |
20:31:00 | 24.96 | 3702 |
20:30:00 | 24.96 | 6294 |
20:29:00 | 24.97 | 5472 |
20:28:00 | 24.95 | 1500 |
20:27:00 | 24.93 | 3469 |
20:26:00 | 24.92 | 1107 |
20:25:00 | 24.91 | 1612 |
20:24:00 | 24.92 | 3904 |
20:23:00 | 24.9 | 3898 |
20:22:00 | 24.89 | 989 |
20:21:00 | 24.85 | 2020 |
20:20:00 | 24.83 | 3001 |
20:19:00 | 24.86 | 269 |
20:18:00 | 24.86 | 2321 |
20:17:00 | 24.88 | 4250 |
20:16:00 | 24.83 | 2650 |
20:15:00 | 24.82 | 724 |
20:14:00 | 24.845 | 900 |
20:13:00 | 24.85 | 12182 |
20:12:00 | 24.8 | 1655 |
20:11:00 | 24.78 | 800 |
20:10:00 | 24.78 | 2976 |
20:09:00 | 24.76 | 800 |
20:08:00 | 24.75 | 319 |
20:07:00 | 24.73 | 1299 |
20:06:00 | 24.75 | 125 |
20:05:00 | 24.75 | 761 |
20:04:00 | 24.74 | 4023 |
20:03:00 | 24.72 | 641 |
20:02:00 | 24.74 | 10296 |
20:01:00 | 24.71 | 8796 |
20:00:00 | 24.695 | 4248 |
19:59:00 | 24.69 | 6461 |
19:58:00 | 24.69 | 300 |
19:57:00 | 24.67 | 1286 |
19:55:00 | 24.67 | 2521 |
19:54:00 | 24.68 | 114 |
19:53:00 | 24.65 | 3821 |
19:52:00 | 24.6 | 405 |
19:51:00 | 24.61 | 1602 |
19:50:00 | 24.63 | 300 |
19:49:00 | 24.64 | 2397 |
19:48:00 | 24.64 | 2845 |
19:47:00 | 24.645 | 750 |
19:46:00 | 24.645 | 288 |
19:45:00 | 24.64 | 1042 |
19:44:00 | 24.67 | 4756 |
19:43:00 | 24.66 | 550 |
19:42:00 | 24.67 | 3556 |
19:41:00 | 24.635 | 2 |
19:40:00 | 24.63 | 1905 |
19:39:00 | 24.64 | 1000 |
19:38:00 | 24.64 | 1029 |
19:37:00 | 24.65 | 2101 |
19:36:00 | 24.65 | 901 |
19:35:00 | 24.655 | 111 |
19:34:00 | 24.67 | 4483 |
19:33:00 | 24.67 | 46 |
19:32:00 | 24.67 | 6273 |
19:31:00 | 24.65 | 800 |
19:30:00 | 24.68 | 300 |
19:29:00 | 24.67 | 463 |
19:28:00 | 24.66 | 900 |
19:27:00 | 24.68 | 2701 |
19:26:00 | 24.66 | 2600 |
19:25:00 | 24.67 | 351 |
19:24:00 | 24.69 | 4922 |
19:23:00 | 24.69 | 1077 |
19:21:00 | 24.66 | 450 |
19:20:00 | 24.655 | 421 |
19:19:00 | 24.63 | 3800 |
19:18:00 | 24.66 | 461 |
19:17:00 | 24.65 | 2491 |
19:16:00 | 24.67 | 426 |
19:15:00 | 24.63 | 500 |
19:14:00 | 24.63 | 3630 |
19:13:00 | 24.64 | 931 |
19:12:00 | 24.68 | 200 |
19:11:00 | 24.68 | 1995 |
19:10:00 | 24.69 | 400 |
19:09:00 | 24.69 | 1200 |
19:08:00 | 24.63 | 521 |
19:07:00 | 24.62 | 1313 |
19:06:00 | 24.65 | 2239 |
19:05:00 | 24.65 | 200 |
19:04:00 | 24.63 | 3407 |
19:03:00 | 24.645 | 2650 |
19:02:00 | 24.66 | 2003 |
19:01:00 | 24.645 | 600 |
19:00:00 | 24.65 | 3846 |
18:59:00 | 24.64 | 540 |
18:58:00 | 24.62 | 279 |
18:57:00 | 24.61 | 1705 |
18:55:00 | 24.6 | 1200 |
18:54:00 | 24.58 | 2805 |
18:53:00 | 24.58 | 455 |
18:52:00 | 24.59 | 7 |
18:51:00 | 24.61 | 307 |
18:50:00 | 24.61 | 299 |
18:49:00 | 24.61 | 300 |
18:48:00 | 24.61 | 700 |
18:46:00 | 24.555 | 700 |
18:45:00 | 24.58 | 123 |
18:44:00 | 24.55 | 1300 |
18:43:00 | 24.54 | 1399 |
18:42:00 | 24.52 | 1000 |
18:41:00 | 24.53 | 603 |
18:40:00 | 24.53 | 2885 |
18:39:00 | 24.55 | 381 |
18:38:00 | 24.53 | 1604 |
18:37:00 | 24.52 | 700 |
18:36:00 | 24.51 | 1510 |
18:35:00 | 24.51 | 4953 |
18:34:00 | 24.53 | 1600 |
18:33:00 | 24.55 | 674 |
18:32:00 | 24.57 | 110 |
18:31:00 | 24.58 | 920 |
18:30:00 | 24.58 | 400 |
18:29:00 | 24.57 | 138 |
18:28:00 | 24.54 | 1920 |
18:27:00 | 24.54 | 300 |
18:26:00 | 24.55 | 1100 |
18:25:00 | 24.55 | 592 |
18:24:00 | 24.55 | 100 |
18:23:00 | 24.55 | 1700 |
18:21:00 | 24.58 | 716 |
18:20:00 | 24.55 | 1400 |
18:18:00 | 24.52 | 300 |
18:17:00 | 24.51 | 2000 |
18:16:00 | 24.54 | 2900 |
18:15:00 | 24.56 | 1510 |
18:14:00 | 24.56 | 150 |
18:13:00 | 24.55 | 2500 |
18:12:00 | 24.54 | 110 |
18:11:00 | 24.54 | 1601 |
18:10:00 | 24.56 | 315 |
18:09:00 | 24.55 | 3 |
18:08:00 | 24.55 | 1996 |
18:07:00 | 24.56 | 800 |
18:06:00 | 24.54 | 550 |
18:05:00 | 24.51 | 1915 |
18:04:00 | 24.5 | 1185 |
18:03:00 | 24.49 | 965 |
18:02:00 | 24.5 | 420 |
18:01:00 | 24.49 | 500 |
18:00:00 | 24.48 | 1100 |
17:59:00 | 24.47 | 2307 |
17:58:00 | 24.46 | 645 |
17:57:00 | 24.45 | 1600 |
17:56:00 | 24.44 | 887 |
17:55:00 | 24.425 | 285 |
17:54:00 | 24.39 | 2601 |
17:53:00 | 24.4 | 100 |
17:52:00 | 24.4 | 300 |
17:51:00 | 24.43 | 448 |
17:50:00 | 24.44 | 200 |
17:48:00 | 24.43 | 500 |
17:47:00 | 24.43 | 708 |
17:46:00 | 24.41 | 123 |
17:45:00 | 24.42 | 2126 |
17:44:00 | 24.45 | 2121 |
17:43:00 | 24.43 | 21 |
17:42:00 | 24.44 | 2000 |
17:41:00 | 24.46 | 479 |
17:40:00 | 24.45 | 150 |
17:39:00 | 24.45 | 1100 |
17:38:00 | 24.45 | 500 |
17:37:00 | 24.46 | 1321 |
17:36:00 | 24.465 | 100 |
17:35:00 | 24.47 | 301 |
17:34:00 | 24.47 | 300 |
17:33:00 | 24.49 | 1150 |
17:32:00 | 24.53 | 3351 |
17:31:00 | 24.53 | 2008 |
17:30:00 | 24.5 | 1440 |
17:29:00 | 24.475 | 921 |
17:28:00 | 24.475 | 1300 |
17:27:00 | 24.49 | 600 |
17:26:00 | 24.44 | 1120 |
17:25:00 | 24.44 | 800 |
17:23:00 | 24.42 | 100 |
17:22:00 | 24.41 | 179 |
17:21:00 | 24.395 | 330 |
17:20:00 | 24.42 | 6837 |
17:18:00 | 24.45 | 600 |
17:17:00 | 24.46 | 1200 |
17:16:00 | 24.44 | 1600 |
17:15:00 | 24.45 | 940 |
17:14:00 | 24.46 | 70 |
17:13:00 | 24.47 | 246 |
17:12:00 | 24.49 | 400 |
17:11:00 | 24.47 | 1025 |
17:10:00 | 24.5 | 1506 |
17:09:00 | 24.5 | 700 |
17:08:00 | 24.51 | 600 |
17:07:00 | 24.49 | 670 |
17:06:00 | 24.42 | 1400 |
17:05:00 | 24.425 | 510 |
17:04:00 | 24.47 | 219 |
17:03:00 | 24.44 | 1200 |
17:02:00 | 24.44 | 362 |
17:01:00 | 24.43 | 700 |
17:00:00 | 24.44 | 1100 |
16:59:00 | 24.46 | 437 |
16:58:00 | 24.45 | 100 |
16:57:00 | 24.42 | 901 |
16:56:00 | 24.43 | 1000 |
16:55:00 | 24.39 | 1345 |
16:54:00 | 24.38 | 200 |
16:52:00 | 24.38 | 1200 |
16:51:00 | 24.33 | 1400 |
16:50:00 | 24.28 | 620 |
16:49:00 | 24.23 | 550 |
16:48:00 | 24.22 | 1738 |
16:46:00 | 24.25 | 460 |
16:45:00 | 24.28 | 1350 |
16:44:00 | 24.29 | 1401 |
16:43:00 | 24.29 | 856 |
16:42:00 | 24.29 | 650 |
16:41:00 | 24.3 | 3557 |
16:40:00 | 24.32 | 371 |
16:39:00 | 24.32 | 297 |
16:38:00 | 24.325 | 1600 |
16:37:00 | 24.36 | 6391 |
16:36:00 | 24.36 | 3041 |
16:35:00 | 24.35 | 81 |
16:34:00 | 24.37 | 2553 |
16:33:00 | 24.365 | 1020 |
16:32:00 | 24.36 | 204 |
16:30:00 | 24.35 | 20 |
16:29:00 | 24.36 | 1808 |
16:28:00 | 24.37 | 302 |
16:27:00 | 24.36 | 216 |
16:26:00 | 24.34 | 3401 |
16:25:00 | 24.33 | 3102 |
16:24:00 | 24.33 | 700 |
16:23:00 | 24.32 | 729 |
16:22:00 | 24.37 | 501 |
16:21:00 | 24.38 | 302 |
16:20:00 | 24.4 | 2500 |
16:19:00 | 24.37 | 1789 |
16:18:00 | 24.44 | 204 |
16:16:00 | 24.45 | 4666 |
16:15:00 | 24.42 | 969 |
16:14:00 | 24.39 | 353 |
16:13:00 | 24.42 | 1397 |
16:12:00 | 24.37 | 1442 |
16:11:00 | 24.35 | 800 |
16:10:00 | 24.36 | 600 |
16:09:00 | 24.36 | 2324 |
16:08:00 | 24.33 | 1322 |
16:07:00 | 24.32 | 2565 |
16:06:00 | 24.29 | 440 |
16:05:00 | 24.27 | 400 |
16:04:00 | 24.29 | 1125 |
16:03:00 | 24.27 | 391 |
16:02:00 | 24.29 | 687 |
16:01:00 | 24.28 | 1515 |
16:00:00 | 24.27 | 4916 |
15:59:00 | 24.3 | 2900 |
15:58:00 | 24.34 | 792 |
15:57:00 | 24.35 | 2800 |
15:56:00 | 24.335 | 10325 |
15:55:00 | 24.33 | 942 |
15:54:00 | 24.34 | 1049 |
15:53:00 | 24.35 | 3089 |
15:52:00 | 24.3 | 1482 |
15:51:00 | 24.36 | 402 |
15:50:00 | 24.34 | 900 |
15:49:00 | 24.35 | 600 |
15:48:00 | 24.34 | 570 |
15:47:00 | 24.35 | 1963 |
15:46:00 | 24.31 | 493 |
15:45:00 | 24.29 | 3590 |
15:44:00 | 24.28 | 1600 |
15:43:00 | 24.32 | 500 |
15:42:00 | 24.34 | 685 |
15:41:00 | 24.37 | 611 |
15:40:00 | 24.3 | 121 |
15:39:00 | 24.36 | 625 |
15:38:00 | 24.4 | 2313 |
15:37:00 | 24.33 | 530 |
15:36:00 | 24.32 | 510 |
15:35:00 | 24.29 | 633 |
15:34:00 | 24.33 | 339 |
15:33:00 | 24.37 | 3111 |
15:32:00 | 24.34 | 2031 |
15:31:00 | 24.34 | 133 |
15:30:00 | 24.35 | 269 |
+/- | +/-% | ||
---|---|---|---|
Aktuell | 24.94 | ||
Vortag | 24.61 | +0.33 | +1.34% |
1 Woche | 25.37 | -0.51 | -2.00% |
4 Wochen | 28.79 | -3.85 | -13.37% |
12 Wochen | 22.42 | +2.52 | +11.24% |
26 Wochen | 28.30 | -3.01 | -11.87% |
52 Wochen | 29.27 | -2.45 | -8.94% |
3 Jahre | 6.300 | +18.39 | +280.76% |
52W hoch | 32.49 | ||
52W tief | 20.02 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 1.039 M 21:00:02 | |
Total Zeit | ||
Hist. Börslich Datum | 1.039 M 17.03.23 | |
Hist. Ausserbörslich Datum |
Börse | Whg. | Kurs | +/-% | Umsatz | Datum |
---|---|---|---|---|---|
USC | USD | 24.94 | +1.34% | 18.03. 01:04 | |
NYX | USD | 24.94 | +1.34% | 17.03. 21:15 | |
NTA | USD | 24.93 | +1.30% | 17.03. 21:15 | |
TOR | CAD | 34.25 | +1.39% | 17.03. 22:00 | |
THM | USD | 24.93 | +1.30% | 17.03. 21:15 | |
BTA | USD | 24.93 | +1.30% | 17.03. 21:15 | |
NAR | USD | 24.93 | +1.34% | 17.03. 21:15 | |
CHI | USD | 24.99 | +1.50% | 17.03. 21:15 | |
DCT | USD | 24.94 | +1.34% | 17.03. 21:15 | |
MEMX | USD | 24.94 | +1.30% | 17.03. 21:15 | |
CIN | USD | 24.94 | +1.38% | 17.03. 21:15 | |
BOS | USD | 24.94 | +1.30% | 17.03. 21:15 | |
TGT | EUR | 23.31 | -0.38% | 20.03. 12:28 | |
NCI | USD | 24.93 | +1.28% | 17.03. 21:15 | |
FRA | EUR | 23.45 | +2.31% | 20.03. 11:46 | |
DCA | USD | 24.93 | +1.30% | 17.03. 21:15 | |
EPRL | USD | ||||
PBW | USD | 24.97 | +1.42% | 17.03. 21:15 | |
BTY | USD | 24.94 | +1.34% | 17.03. 21:15 | |
LSD | EUR | 23.45 | +2.25% | 20.03. 11:49 | |
STU | EUR | 23.18 | +1.16% | 20.03. 12:05 | |
LSS | CAD | 30.91 | +0.98% | 01.06. 16:31 | |
MUC | EUR | 22.92 | +0.07% | 17.03. 08:00 | |
BEB | EUR | 22.84 | +0.11% | 17.03. 08:08 | |
DUS | EUR | 22.89 | -2.22% | 17.03. 08:10 | |
STA | CHF | 20.74 | +2.63% | 31.12. 16:08 | |
EUX | USD | 24.61 | -0.86% | 17.03. 18:33 | |
STUD | EUR | 23.15 | -5.80% | 20.03. 11:28 | |
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 | 29.72 |
Datum | 13.04.22 | 15.02.23 |
Jahrestief | 18.035 | 22.17 |
Datum | 28.01.22 | 05.01.23 |
Börse | New York Stock Exchange, Inc |
---|---|
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 | 10.80 G |
Keine Signale zum Titel