10,350€
2,48%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 15.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 14.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 13.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 10.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 09.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 08.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 07.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 06.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 03.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 02.05.2024 | 9,95 | 10,10 | 9,95 | 10,10 | 6,88% | - |
| 30.04.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 29.04.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 26.04.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 25.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 24.04.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 23.04.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 22.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 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 | -2,88% | - |
| 12.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 11.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 10.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 09.04.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -1,89% | - |
| 08.04.2024 | 10,40 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 05.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 04.04.2024 | 10,70 | 11,10 | 10,70 | 11,10 | 0,00% | - |
| 03.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 02.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | - |
| 28.03.2024 | 11,56 | 11,65 | 11,56 | 11,65 | 2,28% | - |
| 27.03.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,61% | - |
| 26.03.2024 | 11,47 | 11,47 | 11,46 | 11,46 | 0,97% | - |
| 25.03.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,41% | - |
| 22.03.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 2,11% | - |
| 21.03.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 6,55% | - |
| 20.03.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 1,62% | - |
| 19.03.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -1,77% | - |
| 18.03.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,38% | - |
| 15.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,90% | - |
| 14.03.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 2,88% | - |
| 13.03.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -3,24% | - |
| 12.03.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 5,00% | - |
| 11.03.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -4,08% | - |
| 08.03.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,43% | - |
| 07.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 5,16% | - |
| 06.03.2024 | 10,96 | 10,96 | 10,65 | 10,65 | -3,97% | - |
| 05.03.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -0,27% | - |
| 04.03.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,37% | - |
| 01.03.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,45% | - |
| 29.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,36% | - |
| 28.02.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 3,98% | - |
| 27.02.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -2,76% | - |
| 26.02.2024 | 10,87 | 10,87 | 10,86 | 10,86 | 0,18% | - |
| 23.02.2024 | 10,90 | 10,90 | 10,84 | 10,84 | -0,64% | - |
| 22.02.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,09% | - |
| 21.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | - |
| 20.02.2024 | 10,84 | 11,46 | 10,84 | 10,94 | 0,46% | 550,00 |
| 19.02.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,49% | - |
| 16.02.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 3,07% | - |
| 15.02.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 0,39% | - |
| 14.02.2024 | 10,07 | 10,37 | 10,07 | 10,37 | 0,97% | - |
| 13.02.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -4,02% | - |
| 12.02.2024 | 10,39 | 10,70 | 10,39 | 10,70 | 3,58% | - |
| 09.02.2024 | 10,33 | 10,33 | 10,33 | 10,33 | 1,27% | - |
| 08.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,39% | - |
| 07.02.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -1,74% | - |
| 06.02.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -3,45% | - |
| 05.02.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -2,81% | - |
| 02.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,19% | - |
| 01.02.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -1,89% | - |
| 31.01.2024 | 11,09 | 11,10 | 11,09 | 11,10 | -0,80% | - |
| 30.01.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -1,67% | - |
| 29.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 2,25% | - |
| 26.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,45% | - |
| 25.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,41% | - |
| 24.01.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,09% | - |
| 23.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -1,22% | - |
| 22.01.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 1,77% | - |
| 19.01.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -3,67% | - |
| 18.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -3,06% | - |
| 17.01.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 1,26% | - |
| 16.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | - |
| 15.01.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -4,20% | - |
| 12.01.2024 | 11,94 | 12,38 | 11,94 | 12,38 | 2,57% | - |
| 11.01.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -2,50% | - |
| 10.01.2024 | 12,53 | 12,53 | 12,38 | 12,38 | -0,80% | - |
| 09.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,55% | - |
| 08.01.2024 | 12,11 | 12,76 | 12,11 | 12,29 | 4,51% | 4,00 |
| 05.01.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,43% | - |
| 04.01.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,69% | - |
| 03.01.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -2,02% | - |
| 02.01.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,51% | - |
| 29.12.2023 | 11,81 | 11,81 | 11,81 | 11,81 | 0,25% | - |
| 28.12.2023 | 11,78 | 11,78 | 11,78 | 11,78 | -2,73% | - |
| 27.12.2023 | 12,11 | 12,11 | 12,11 | 12,11 | 1,85% | - |
| 22.12.2023 | 11,89 | 11,89 | 11,89 | 11,89 | 0,42% | - |
| 21.12.2023 | 11,84 | 11,84 | 11,84 | 11,84 | -1,58% | - |