9,675€
-0,51%
Echtzeit-Aktienkurs CANFOR CORP.
Bid:
Ask:
Aktienkurse zur CANFOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,68 | 9,68 | 9,43 | 9,68 | -0,51% | - |
| 24.04.2024 | 9,78 | 9,85 | 9,58 | 9,73 | -0,26% | - |
| 23.04.2024 | 9,73 | 9,95 | 9,73 | 9,75 | -0,26% | - |
| 22.04.2024 | 9,88 | 9,95 | 9,73 | 9,78 | -0,76% | 105,00 |
| 19.04.2024 | 9,68 | 10,05 | 9,68 | 9,85 | 1,29% | - |
| 18.04.2024 | 9,93 | 9,98 | 9,73 | 9,73 | -1,77% | - |
| 17.04.2024 | 10,25 | 10,25 | 9,88 | 9,90 | -3,41% | 100,00 |
| 16.04.2024 | 10,15 | 10,35 | 9,90 | 10,25 | 0,99% | 545,00 |
| 15.04.2024 | 10,40 | 10,55 | 10,15 | 10,15 | -1,93% | 10,00 |
| 12.04.2024 | 10,65 | 10,85 | 10,35 | 10,35 | -1,90% | - |
| 11.04.2024 | 10,75 | 10,75 | 10,45 | 10,55 | -0,94% | - |
| 10.04.2024 | 10,85 | 10,90 | 10,55 | 10,65 | -1,84% | - |
| 09.04.2024 | 10,55 | 10,85 | 10,45 | 10,85 | 2,84% | - |
| 08.04.2024 | 10,65 | 10,80 | 10,55 | 10,55 | -1,86% | - |
| 05.04.2024 | 10,85 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 04.04.2024 | 10,95 | 11,35 | 10,75 | 10,85 | -0,91% | - |
| 03.04.2024 | 11,35 | 11,45 | 10,95 | 10,95 | -3,52% | 76,00 |
| 02.04.2024 | 11,70 | 11,75 | 11,35 | 11,35 | -3,12% | - |
| 28.03.2024 | 11,91 | 11,97 | 11,46 | 11,72 | -1,68% | - |
| 27.03.2024 | 11,74 | 12,00 | 11,73 | 11,92 | 1,75% | - |
| 26.03.2024 | 11,81 | 11,99 | 11,71 | 11,71 | -0,85% | 150,00 |
| 25.03.2024 | 11,69 | 11,88 | 11,57 | 11,81 | 0,90% | - |
| 22.03.2024 | 11,99 | 12,04 | 11,64 | 11,71 | -2,34% | - |
| 21.03.2024 | 11,73 | 12,11 | 11,60 | 11,99 | 2,44% | - |
| 20.03.2024 | 11,00 | 11,80 | 10,93 | 11,70 | 6,32% | 250,00 |
| 19.03.2024 | 10,83 | 11,21 | 10,80 | 11,01 | 1,43% | - |
| 18.03.2024 | 11,03 | 11,08 | 10,83 | 10,85 | -1,59% | 451,00 |
| 15.03.2024 | 11,18 | 11,45 | 11,01 | 11,03 | -1,39% | 19,00 |
| 14.03.2024 | 11,39 | 11,44 | 11,07 | 11,18 | -1,76% | 36,00 |
| 13.03.2024 | 11,08 | 11,56 | 11,06 | 11,38 | 2,89% | - |
| 12.03.2024 | 11,45 | 11,53 | 11,05 | 11,06 | -3,24% | - |
| 11.03.2024 | 10,91 | 11,56 | 10,86 | 11,43 | 4,77% | 200,00 |
| 08.03.2024 | 11,38 | 11,43 | 10,91 | 10,91 | -4,13% | - |
| 07.03.2024 | 11,54 | 11,64 | 11,38 | 11,38 | -1,47% | 63,00 |
| 06.03.2024 | 11,30 | 11,59 | 10,53 | 11,55 | 2,30% | 2.290,00 |
| 05.03.2024 | 11,42 | 11,50 | 11,16 | 11,29 | -1,31% | 27,00 |
| 04.03.2024 | 11,45 | 11,52 | 11,25 | 11,44 | -0,26% | - |
| 01.03.2024 | 11,29 | 11,57 | 10,81 | 11,47 | 1,59% | - |
| 29.02.2024 | 11,34 | 11,41 | 11,15 | 11,29 | -0,44% | 115,00 |
| 28.02.2024 | 11,31 | 11,57 | 11,12 | 11,34 | 0,22% | - |
| 27.02.2024 | 10,87 | 11,32 | 10,77 | 11,32 | 3,95% | 201,00 |
| 26.02.2024 | 11,20 | 11,20 | 10,69 | 10,89 | -3,07% | - |
| 23.02.2024 | 11,23 | 11,29 | 10,82 | 11,23 | -0,09% | - |
| 22.02.2024 | 11,23 | 11,30 | 11,01 | 11,24 | 0,63% | 3,00 |
| 21.02.2024 | 11,23 | 11,59 | 11,13 | 11,17 | -0,40% | 200,00 |
| 20.02.2024 | 11,16 | 11,25 | 10,90 | 11,22 | 0,09% | 552,00 |
| 19.02.2024 | 11,22 | 11,23 | 11,20 | 11,21 | -0,04% | - |
| 16.02.2024 | 11,05 | 11,35 | 10,94 | 11,21 | 1,26% | - |
| 15.02.2024 | 10,72 | 11,22 | 10,57 | 11,07 | 3,41% | 10,00 |
| 14.02.2024 | 10,38 | 10,77 | 10,37 | 10,71 | 3,43% | - |
| 13.02.2024 | 10,57 | 10,58 | 10,23 | 10,35 | -2,13% | 269,00 |
| 12.02.2024 | 10,70 | 10,89 | 10,58 | 10,58 | -1,08% | 75,00 |
| 09.02.2024 | 10,63 | 10,76 | 10,32 | 10,69 | 0,52% | 30,00 |
| 08.02.2024 | 10,50 | 10,83 | 10,24 | 10,64 | 1,33% | - |
| 07.02.2024 | 10,46 | 10,61 | 9,84 | 10,50 | 0,38% | - |
| 06.02.2024 | 10,64 | 10,69 | 10,44 | 10,46 | -1,60% | - |
| 05.02.2024 | 11,03 | 11,08 | 10,59 | 10,63 | -3,85% | 219,00 |
| 02.02.2024 | 11,36 | 11,38 | 10,86 | 11,05 | -2,56% | - |
| 01.02.2024 | 11,22 | 11,43 | 11,10 | 11,34 | 1,16% | 100,00 |
| 31.01.2024 | 11,41 | 11,44 | 11,21 | 11,21 | -1,80% | - |
| 30.01.2024 | 11,52 | 11,54 | 11,25 | 11,42 | -0,91% | - |
| 29.01.2024 | 11,72 | 11,77 | 11,44 | 11,52 | -1,71% | - |
| 26.01.2024 | 11,45 | 11,74 | 11,40 | 11,72 | 1,87% | 360,00 |
| 25.01.2024 | 11,51 | 11,65 | 11,43 | 11,51 | 0,00% | - |
| 24.01.2024 | 11,68 | 11,99 | 11,47 | 11,51 | -1,54% | - |
| 23.01.2024 | 11,68 | 11,84 | 11,55 | 11,69 | -0,30% | - |
| 22.01.2024 | 11,84 | 12,01 | 11,67 | 11,72 | -1,14% | - |
| 19.01.2024 | 11,62 | 11,93 | 11,40 | 11,86 | 1,93% | 1,00 |
| 18.01.2024 | 12,07 | 12,14 | 11,60 | 11,63 | -3,57% | - |
| 17.01.2024 | 12,45 | 12,46 | 11,95 | 12,06 | -3,48% | - |
| 16.01.2024 | 12,30 | 12,57 | 12,27 | 12,50 | 1,42% | - |
| 15.01.2024 | 12,22 | 12,38 | 12,15 | 12,32 | 0,78% | 9,00 |
| 12.01.2024 | 12,30 | 12,55 | 11,95 | 12,23 | -0,53% | 4,00 |
| 11.01.2024 | 12,43 | 12,44 | 11,81 | 12,29 | -0,81% | - |
| 10.01.2024 | 12,90 | 13,07 | 12,39 | 12,39 | -4,03% | - |
| 09.01.2024 | 12,85 | 13,01 | 12,61 | 12,91 | 0,31% | - |
| 08.01.2024 | 12,47 | 12,90 | 12,35 | 12,87 | 2,63% | 130,00 |
| 05.01.2024 | 12,11 | 12,57 | 12,02 | 12,54 | 3,68% | - |
| 04.01.2024 | 12,06 | 12,12 | 11,90 | 12,10 | 0,75% | - |
| 03.01.2024 | 11,98 | 12,15 | 11,88 | 12,01 | 0,13% | - |
| 02.01.2024 | 12,22 | 12,43 | 11,89 | 11,99 | -1,28% | - |
| 29.12.2023 | 12,16 | 12,18 | 12,12 | 12,15 | -0,16% | - |
| 28.12.2023 | 12,14 | 12,33 | 12,07 | 12,17 | 0,37% | - |
| 27.12.2023 | 12,47 | 12,55 | 12,10 | 12,12 | -2,49% | 394,00 |
| 22.12.2023 | 12,25 | 12,57 | 12,22 | 12,43 | 1,18% | 500,00 |
| 21.12.2023 | 12,19 | 12,49 | 12,16 | 12,29 | 1,07% | - |
| 20.12.2023 | 12,39 | 12,62 | 12,09 | 12,16 | -1,90% | 700,00 |
| 19.12.2023 | 11,02 | 12,44 | 10,98 | 12,39 | 12,33% | - |
| 18.12.2023 | 11,00 | 11,07 | 10,80 | 11,03 | 0,27% | - |
| 15.12.2023 | 10,81 | 11,04 | 10,65 | 11,00 | 1,99% | 199,00 |
| 14.12.2023 | 10,79 | 11,09 | 10,72 | 10,79 | 0,23% | 100,00 |
| 13.12.2023 | 10,20 | 10,80 | 10,00 | 10,76 | 5,65% | - |
| 12.12.2023 | 10,41 | 10,42 | 10,08 | 10,19 | -2,07% | - |
| 11.12.2023 | 10,62 | 10,66 | 10,23 | 10,40 | -2,30% | - |
| 08.12.2023 | 10,79 | 10,82 | 10,45 | 10,65 | -1,02% | - |
| 07.12.2023 | 11,24 | 11,34 | 10,73 | 10,76 | -4,44% | - |
| 06.12.2023 | 11,39 | 11,61 | 11,25 | 11,26 | -0,97% | - |
| 05.12.2023 | 11,67 | 11,71 | 11,34 | 11,37 | -3,03% | - |
| 04.12.2023 | 11,45 | 11,90 | 11,19 | 11,72 | 2,22% | - |
| 01.12.2023 | 10,88 | 11,53 | 10,88 | 11,47 | 5,43% | 6,00 |