10,350€
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 16.05.2024 | 10,50 | 10,60 | 10,35 | 10,35 | -1,43% | - |
| 15.05.2024 | 10,35 | 10,65 | 10,20 | 10,50 | 1,45% | - |
| 14.05.2024 | 10,03 | 10,40 | 10,03 | 10,35 | 3,24% | - |
| 13.05.2024 | 10,08 | 10,25 | 10,03 | 10,03 | -0,50% | - |
| 10.05.2024 | 10,35 | 10,45 | 9,98 | 10,08 | -2,66% | - |
| 09.05.2024 | 10,40 | 10,50 | 10,25 | 10,35 | -0,48% | - |
| 08.05.2024 | 10,20 | 10,45 | 10,15 | 10,40 | 1,96% | - |
| 07.05.2024 | 10,03 | 10,30 | 9,93 | 10,20 | 1,75% | - |
| 06.05.2024 | 10,03 | 10,20 | 9,93 | 10,03 | 0,00% | - |
| 03.05.2024 | 10,20 | 10,40 | 9,95 | 10,03 | -1,72% | - |
| 02.05.2024 | 9,90 | 10,60 | 9,90 | 10,20 | 3,03% | - |
| 30.04.2024 | 9,73 | 10,05 | 9,60 | 9,90 | 1,80% | - |
| 29.04.2024 | 9,73 | 9,85 | 9,65 | 9,73 | 0,00% | - |
| 26.04.2024 | 9,68 | 9,85 | 9,68 | 9,73 | 0,52% | - |
| 25.04.2024 | 9,73 | 9,75 | 9,40 | 9,68 | -0,51% | 110,00 |
| 24.04.2024 | 9,75 | 9,85 | 9,58 | 9,73 | -0,26% | - |
| 23.04.2024 | 9,73 | 10,00 | 9,73 | 9,75 | 0,26% | - |
| 22.04.2024 | 9,85 | 10,00 | 9,70 | 9,73 | -1,27% | - |
| 19.04.2024 | 9,80 | 10,05 | 9,68 | 9,85 | 0,51% | - |
| 18.04.2024 | 9,88 | 10,08 | 9,73 | 9,80 | -0,76% | - |
| 17.04.2024 | 10,20 | 10,30 | 9,88 | 9,88 | -3,19% | - |
| 16.04.2024 | 10,15 | 10,35 | 9,90 | 10,20 | 0,49% | - |
| 15.04.2024 | 10,40 | 10,55 | 10,15 | 10,15 | -2,40% | - |
| 12.04.2024 | 10,60 | 10,90 | 10,35 | 10,40 | -1,89% | - |
| 11.04.2024 | 10,65 | 10,80 | 10,45 | 10,60 | -0,47% | - |
| 10.04.2024 | 10,85 | 10,90 | 10,55 | 10,65 | -1,84% | - |
| 09.04.2024 | 10,50 | 10,90 | 10,45 | 10,85 | 3,33% | - |
| 08.04.2024 | 10,65 | 10,85 | 10,50 | 10,50 | -1,41% | - |
| 05.04.2024 | 10,85 | 10,95 | 10,60 | 10,65 | -1,84% | - |
| 04.04.2024 | 11,00 | 11,40 | 10,75 | 10,85 | -1,36% | - |
| 03.04.2024 | 11,40 | 11,45 | 10,95 | 11,00 | -3,51% | - |
| 02.04.2024 | 11,75 | 11,75 | 11,35 | 11,40 | -2,94% | - |
| 28.03.2024 | 11,92 | 11,97 | 11,46 | 11,75 | -1,47% | - |
| 27.03.2024 | 11,72 | 12,00 | 11,72 | 11,92 | 1,71% | - |
| 26.03.2024 | 11,78 | 11,98 | 11,71 | 11,72 | -0,51% | - |
| 25.03.2024 | 11,72 | 11,87 | 11,58 | 11,78 | 0,51% | - |
| 22.03.2024 | 11,99 | 12,04 | 11,64 | 11,72 | -2,25% | - |
| 21.03.2024 | 11,69 | 12,11 | 11,60 | 11,99 | 2,57% | - |
| 20.03.2024 | 10,99 | 11,80 | 10,99 | 11,69 | 6,37% | - |
| 19.03.2024 | 10,85 | 11,20 | 10,78 | 10,99 | 1,29% | - |
| 18.03.2024 | 11,02 | 11,15 | 10,83 | 10,85 | -1,54% | - |
| 15.03.2024 | 11,18 | 11,39 | 11,02 | 11,02 | -1,43% | - |
| 14.03.2024 | 11,37 | 11,44 | 11,08 | 11,18 | -1,63% | - |
| 13.03.2024 | 11,07 | 11,56 | 11,04 | 11,37 | 2,66% | - |
| 12.03.2024 | 11,43 | 11,53 | 11,05 | 11,07 | -3,15% | - |
| 11.03.2024 | 10,91 | 11,56 | 10,86 | 11,43 | 4,77% | - |
| 08.03.2024 | 11,38 | 11,44 | 10,91 | 10,91 | -4,09% | - |
| 07.03.2024 | 11,59 | 11,65 | 11,38 | 11,38 | -1,73% | - |
| 06.03.2024 | 11,28 | 11,59 | 10,53 | 11,58 | 2,66% | 400,00 |
| 05.03.2024 | 11,45 | 11,49 | 11,17 | 11,28 | -1,49% | - |
| 04.03.2024 | 11,47 | 11,52 | 11,25 | 11,45 | -0,17% | - |
| 01.03.2024 | 11,29 | 11,58 | 10,81 | 11,47 | 1,55% | - |
| 29.02.2024 | 11,36 | 11,49 | 11,15 | 11,29 | -0,57% | - |
| 28.02.2024 | 11,32 | 11,57 | 11,14 | 11,36 | 0,35% | - |
| 27.02.2024 | 10,87 | 11,32 | 10,86 | 11,32 | 4,09% | - |
| 26.02.2024 | 11,23 | 11,23 | 10,69 | 10,87 | -3,21% | - |
| 23.02.2024 | 11,24 | 11,29 | 10,83 | 11,23 | -0,09% | - |
| 22.02.2024 | 11,18 | 11,29 | 11,02 | 11,24 | 0,54% | - |
| 21.02.2024 | 11,22 | 11,59 | 11,13 | 11,18 | -0,31% | - |
| 20.02.2024 | 11,19 | 11,26 | 10,91 | 11,22 | 0,22% | - |
| 19.02.2024 | 11,21 | 11,23 | 11,19 | 11,19 | -0,18% | - |
| 16.02.2024 | 11,07 | 11,35 | 10,94 | 11,21 | 1,26% | - |
| 15.02.2024 | 10,71 | 11,21 | 10,56 | 11,07 | 3,41% | - |
| 14.02.2024 | 10,36 | 10,77 | 10,36 | 10,71 | 3,38% | - |
| 13.02.2024 | 10,58 | 10,59 | 10,24 | 10,36 | -2,08% | - |
| 12.02.2024 | 10,71 | 10,89 | 10,58 | 10,58 | -1,21% | - |
| 09.02.2024 | 10,65 | 10,76 | 10,33 | 10,71 | 0,66% | - |
| 08.02.2024 | 10,50 | 10,83 | 10,24 | 10,64 | 1,33% | - |
| 07.02.2024 | 10,47 | 10,61 | 9,84 | 10,50 | 0,29% | - |
| 06.02.2024 | 10,63 | 10,76 | 10,45 | 10,47 | -1,51% | - |
| 05.02.2024 | 11,05 | 11,08 | 10,60 | 10,63 | -3,85% | - |
| 02.02.2024 | 11,34 | 11,37 | 10,87 | 11,05 | -2,56% | - |
| 01.02.2024 | 11,21 | 11,43 | 11,10 | 11,34 | 1,20% | - |
| 31.01.2024 | 11,42 | 11,45 | 11,21 | 11,21 | -1,84% | - |
| 30.01.2024 | 11,53 | 11,54 | 11,25 | 11,42 | -0,95% | - |
| 29.01.2024 | 11,71 | 11,77 | 11,44 | 11,53 | -1,58% | - |
| 26.01.2024 | 11,51 | 11,74 | 11,41 | 11,71 | 1,78% | - |
| 25.01.2024 | 11,49 | 11,69 | 11,43 | 11,51 | 0,17% | - |
| 24.01.2024 | 11,68 | 11,99 | 11,47 | 11,49 | -1,63% | - |
| 23.01.2024 | 11,72 | 11,85 | 11,56 | 11,68 | -0,38% | - |
| 22.01.2024 | 11,85 | 12,01 | 11,67 | 11,72 | -1,10% | - |
| 19.01.2024 | 11,64 | 11,94 | 11,40 | 11,85 | 1,85% | - |
| 18.01.2024 | 12,06 | 12,17 | 11,61 | 11,64 | -3,52% | - |
| 17.01.2024 | 12,50 | 12,50 | 11,96 | 12,06 | -3,48% | - |
| 16.01.2024 | 12,32 | 12,57 | 12,26 | 12,50 | 1,42% | - |
| 15.01.2024 | 12,23 | 12,38 | 12,14 | 12,32 | 0,74% | - |
| 12.01.2024 | 12,30 | 12,55 | 11,95 | 12,23 | -0,57% | - |
| 11.01.2024 | 12,40 | 12,44 | 11,82 | 12,30 | -0,77% | - |
| 10.01.2024 | 12,91 | 13,14 | 12,40 | 12,40 | -3,99% | - |
| 09.01.2024 | 12,87 | 13,01 | 12,59 | 12,91 | 0,31% | - |
| 08.01.2024 | 12,54 | 12,89 | 12,36 | 12,87 | 2,67% | - |
| 05.01.2024 | 12,10 | 12,57 | 12,01 | 12,54 | 3,64% | - |
| 04.01.2024 | 12,01 | 12,12 | 11,90 | 12,10 | 0,71% | - |
| 03.01.2024 | 11,99 | 12,15 | 11,82 | 12,01 | 0,17% | - |
| 02.01.2024 | 12,23 | 12,43 | 11,89 | 11,99 | -1,19% | - |
| 29.12.2023 | 12,16 | 12,18 | 12,12 | 12,14 | -0,21% | - |
| 28.12.2023 | 12,12 | 12,34 | 12,07 | 12,16 | 0,33% | - |
| 27.12.2023 | 12,43 | 12,57 | 12,11 | 12,12 | -2,45% | - |
| 22.12.2023 | 12,29 | 12,57 | 12,23 | 12,43 | 1,14% | - |