10,350€
0,49%
Echtzeit-Aktienkurs CANFOR CORP.
Bid:
Ask:
Aktienkurse zur CANFOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 151,00 |
| 15.05.2024 | 10,40 | 10,40 | 10,30 | 10,30 | 0,49% | 317,00 |
| 14.05.2024 | 10,03 | 10,30 | 10,03 | 10,25 | 0,99% | - |
| 13.05.2024 | 10,05 | 10,25 | 10,05 | 10,15 | 1,50% | - |
| 10.05.2024 | 10,40 | 10,40 | 10,00 | 10,00 | -2,91% | 1.040,00 |
| 09.05.2024 | 10,45 | 10,50 | 10,25 | 10,30 | -0,96% | - |
| 08.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 50,00 |
| 07.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 130,00 |
| 06.05.2024 | 10,05 | 10,25 | 10,00 | 10,10 | -2,88% | - |
| 03.05.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 988,00 |
| 02.05.2024 | 10,30 | 10,65 | 10,15 | 10,30 | 5,64% | - |
| 30.04.2024 | 9,73 | 9,83 | 9,58 | 9,75 | -0,51% | - |
| 29.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,77% | 130,00 |
| 26.04.2024 | 9,73 | 9,90 | 9,68 | 9,73 | 0,52% | - |
| 25.04.2024 | 9,70 | 9,75 | 9,43 | 9,68 | -0,51% | - |
| 24.04.2024 | 9,78 | 9,90 | 9,68 | 9,73 | -1,02% | - |
| 23.04.2024 | 9,73 | 10,00 | 9,73 | 9,83 | -1,26% | - |
| 22.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 5,85% | 105,00 |
| 19.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | - |
| 18.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 17.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 16.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 15.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 12.04.2024 | 10,65 | 10,95 | 10,50 | 10,60 | 0,47% | - |
| 11.04.2024 | 10,70 | 10,80 | 10,45 | 10,55 | -1,86% | - |
| 10.04.2024 | 10,85 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 09.04.2024 | 10,55 | 10,90 | 10,45 | 10,85 | 1,40% | - |
| 08.04.2024 | 10,65 | 10,85 | 10,55 | 10,70 | -0,93% | - |
| 05.04.2024 | 10,85 | 11,00 | 10,65 | 10,80 | -4,00% | - |
| 04.04.2024 | 11,00 | 11,40 | 10,95 | 11,25 | 2,27% | - |
| 03.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,93% | 76,00 |
| 02.04.2024 | 11,70 | 11,75 | 11,40 | 11,45 | -3,13% | - |
| 28.03.2024 | 11,92 | 11,98 | 11,46 | 11,82 | -0,84% | - |
| 27.03.2024 | 11,73 | 11,98 | 11,73 | 11,92 | 0,34% | - |
| 26.03.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,24% | 150,00 |
| 25.03.2024 | 11,69 | 11,87 | 11,58 | 11,74 | -0,13% | - |
| 22.03.2024 | 11,98 | 12,06 | 11,65 | 11,75 | -1,59% | - |
| 21.03.2024 | 11,74 | 11,94 | 11,61 | 11,94 | 9,24% | - |
| 20.03.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -0,95% | 250,00 |
| 19.03.2024 | 10,84 | 11,20 | 10,75 | 11,04 | -0,41% | - |
| 18.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,98% | 451,00 |
| 15.03.2024 | 11,24 | 11,24 | 11,19 | 11,19 | -0,97% | 19,00 |
| 14.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,96% | 36,00 |
| 13.03.2024 | 11,08 | 11,56 | 11,04 | 11,41 | 2,75% | - |
| 12.03.2024 | 11,44 | 11,53 | 11,10 | 11,11 | -2,67% | - |
| 11.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 3,73% | 200,00 |
| 08.03.2024 | 11,40 | 11,48 | 11,00 | 11,00 | -3,76% | - |
| 07.03.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,62% | 63,00 |
| 06.03.2024 | 11,19 | 11,36 | 11,05 | 11,36 | 0,53% | 2.290,00 |
| 05.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,09% | 27,00 |
| 04.03.2024 | 11,45 | 11,52 | 11,23 | 11,31 | 1,25% | - |
| 01.03.2024 | 11,29 | 11,32 | 10,81 | 11,17 | -0,53% | - |
| 29.02.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -1,92% | 115,00 |
| 28.02.2024 | 11,30 | 11,53 | 11,07 | 11,45 | 4,19% | - |
| 27.02.2024 | 10,77 | 10,99 | 10,77 | 10,99 | 1,71% | 201,00 |
| 26.02.2024 | 11,19 | 11,20 | 10,81 | 10,81 | -2,44% | - |
| 23.02.2024 | 11,22 | 11,26 | 10,83 | 11,08 | -0,85% | - |
| 22.02.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -1,24% | 3,00 |
| 21.02.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 0,53% | 200,00 |
| 20.02.2024 | 11,24 | 11,25 | 11,24 | 11,25 | 0,54% | 552,00 |
| 19.02.2024 | 11,21 | 11,23 | 11,19 | 11,19 | 2,15% | - |
| 16.02.2024 | 11,05 | 11,12 | 10,91 | 10,96 | 1,15% | - |
| 15.02.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,36% | 10,00 |
| 14.02.2024 | 10,40 | 10,59 | 10,40 | 10,58 | 1,73% | - |
| 13.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,89% | 269,00 |
| 12.02.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 1,04% | 75,00 |
| 09.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,17% | 30,00 |
| 08.02.2024 | 10,49 | 10,67 | 10,24 | 10,38 | 1,67% | - |
| 07.02.2024 | 10,45 | 10,51 | 9,81 | 10,21 | -3,77% | - |
| 06.02.2024 | 10,65 | 10,76 | 10,52 | 10,61 | -0,33% | - |
| 05.02.2024 | 10,98 | 10,98 | 10,64 | 10,64 | -4,14% | 219,00 |
| 02.02.2024 | 11,35 | 11,37 | 11,04 | 11,10 | 0,00% | - |
| 01.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,46% | 100,00 |
| 31.01.2024 | 11,45 | 11,46 | 11,26 | 11,27 | -0,97% | - |
| 30.01.2024 | 11,52 | 11,54 | 11,23 | 11,38 | -1,90% | - |
| 29.01.2024 | 11,74 | 11,78 | 11,51 | 11,60 | 0,83% | - |
| 26.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,13% | 360,00 |
| 25.01.2024 | 11,51 | 11,70 | 11,43 | 11,52 | -1,71% | - |
| 24.01.2024 | 11,69 | 11,99 | 11,62 | 11,72 | 1,12% | - |
| 23.01.2024 | 11,70 | 11,89 | 11,56 | 11,59 | -1,45% | - |
| 22.01.2024 | 11,86 | 12,03 | 11,75 | 11,76 | 1,86% | - |
| 19.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,07% | 1,00 |
| 18.01.2024 | 12,08 | 12,15 | 11,60 | 11,67 | -3,07% | - |
| 17.01.2024 | 12,42 | 12,42 | 12,00 | 12,04 | -3,37% | - |
| 16.01.2024 | 12,27 | 12,50 | 12,24 | 12,46 | 1,18% | - |
| 15.01.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,08% | 9,00 |
| 12.01.2024 | 12,29 | 12,60 | 11,95 | 12,30 | 2,63% | - |
| 11.01.2024 | 12,43 | 12,44 | 11,81 | 11,99 | -6,04% | - |
| 10.01.2024 | 12,91 | 13,12 | 12,61 | 12,76 | -0,74% | - |
| 09.01.2024 | 12,83 | 12,88 | 12,44 | 12,85 | 2,35% | - |
| 08.01.2024 | 12,48 | 12,59 | 12,36 | 12,56 | 1,45% | - |
| 05.01.2024 | 12,11 | 12,39 | 12,00 | 12,38 | 3,25% | - |
| 04.01.2024 | 12,06 | 12,07 | 11,90 | 11,99 | -0,54% | - |
| 03.01.2024 | 11,97 | 12,06 | 11,82 | 12,05 | -1,23% | - |
| 02.01.2024 | 12,24 | 12,43 | 12,16 | 12,20 | 0,45% | - |
| 29.12.2023 | 12,17 | 12,18 | 12,11 | 12,15 | -1,02% | - |
| 28.12.2023 | 12,14 | 12,29 | 12,07 | 12,27 | -2,23% | - |
| 27.12.2023 | 12,33 | 12,55 | 12,33 | 12,55 | 2,62% | 394,00 |
| 22.12.2023 | 12,23 | 12,23 | 12,23 | 12,23 | -0,97% | 500,00 |
| 21.12.2023 | 12,24 | 12,49 | 12,12 | 12,35 | 0,82% | - |