11,241$
-0,21%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,45 | 11,54 | 11,21 | 11,26 | -2,15% | - |
| 15.05.2024 | 11,29 | 11,57 | 11,16 | 11,51 | 3,19% | - |
| 14.05.2024 | 10,97 | 11,18 | 10,93 | 11,16 | 2,86% | - |
| 13.05.2024 | 10,88 | 11,02 | 10,85 | 10,85 | -0,03% | - |
| 10.05.2024 | 11,18 | 11,18 | 10,80 | 10,85 | -2,62% | - |
| 09.05.2024 | 11,24 | 11,27 | 11,06 | 11,14 | -0,51% | - |
| 08.05.2024 | 11,00 | 11,20 | 10,95 | 11,20 | 1,68% | - |
| 07.05.2024 | 10,84 | 11,01 | 10,70 | 11,01 | 1,88% | - |
| 06.05.2024 | 10,85 | 10,96 | 10,71 | 10,81 | 0,19% | - |
| 03.05.2024 | 11,13 | 11,13 | 10,72 | 10,79 | -1,16% | - |
| 02.05.2024 | 11,11 | 11,33 | 10,87 | 10,92 | 3,21% | - |
| 30.04.2024 | 10,28 | 10,71 | 10,28 | 10,58 | 1,74% | - |
| 29.04.2024 | 10,44 | 10,54 | 10,33 | 10,39 | -0,41% | - |
| 26.04.2024 | 10,43 | 10,55 | 10,38 | 10,44 | 0,21% | - |
| 25.04.2024 | 10,28 | 10,42 | 10,15 | 10,42 | 0,26% | - |
| 24.04.2024 | 10,41 | 10,54 | 10,27 | 10,39 | -0,47% | - |
| 23.04.2024 | 10,40 | 10,63 | 10,39 | 10,44 | 0,34% | - |
| 22.04.2024 | 10,58 | 10,62 | 10,32 | 10,40 | -0,86% | - |
| 19.04.2024 | 10,40 | 10,72 | 10,39 | 10,49 | 1,02% | - |
| 18.04.2024 | 10,60 | 10,65 | 10,36 | 10,39 | -1,78% | - |
| 17.04.2024 | 10,89 | 10,98 | 10,55 | 10,58 | -2,71% | - |
| 16.04.2024 | 10,70 | 10,98 | 10,56 | 10,87 | 0,51% | - |
| 15.04.2024 | 11,14 | 11,21 | 10,79 | 10,81 | -1,79% | - |
| 12.04.2024 | 11,25 | 11,58 | 10,97 | 11,01 | -3,37% | - |
| 11.04.2024 | 11,56 | 11,57 | 11,25 | 11,40 | -1,10% | - |
| 10.04.2024 | 11,52 | 11,66 | 11,34 | 11,52 | -2,30% | - |
| 09.04.2024 | 11,50 | 11,81 | 11,43 | 11,79 | 2,64% | - |
| 08.04.2024 | 11,63 | 11,67 | 11,47 | 11,49 | -0,70% | - |
| 05.04.2024 | 11,64 | 11,84 | 11,50 | 11,57 | -1,39% | - |
| 04.04.2024 | 12,01 | 12,37 | 11,72 | 11,74 | -1,40% | - |
| 03.04.2024 | 12,24 | 12,30 | 11,88 | 11,90 | -2,78% | - |
| 02.04.2024 | 12,49 | 12,49 | 12,23 | 12,24 | -3,32% | - |
| 28.03.2024 | 12,89 | 12,89 | 12,43 | 12,66 | -1,79% | - |
| 27.03.2024 | 12,72 | 12,95 | 12,72 | 12,89 | 1,44% | - |
| 26.03.2024 | 12,86 | 12,96 | 12,71 | 12,71 | -0,55% | - |
| 25.03.2024 | 12,67 | 12,79 | 12,58 | 12,78 | 1,07% | - |
| 22.03.2024 | 12,96 | 13,01 | 12,61 | 12,65 | -2,83% | - |
| 21.03.2024 | 12,75 | 13,11 | 12,72 | 13,01 | 2,21% | - |
| 20.03.2024 | 11,92 | 12,83 | 11,92 | 12,73 | 6,49% | - |
| 19.03.2024 | 11,76 | 12,11 | 11,76 | 11,96 | 1,42% | - |
| 18.03.2024 | 12,18 | 12,18 | 11,79 | 11,79 | -1,83% | - |
| 15.03.2024 | 12,12 | 12,35 | 12,00 | 12,01 | -1,07% | - |
| 14.03.2024 | 12,45 | 12,45 | 12,06 | 12,14 | -2,70% | - |
| 13.03.2024 | 12,11 | 12,60 | 12,11 | 12,48 | 3,18% | - |
| 12.03.2024 | 12,49 | 12,53 | 12,09 | 12,09 | -3,22% | - |
| 11.03.2024 | 11,87 | 12,59 | 11,87 | 12,49 | 4,50% | - |
| 08.03.2024 | 12,50 | 12,54 | 11,96 | 11,96 | -4,11% | - |
| 07.03.2024 | 12,66 | 12,66 | 12,47 | 12,47 | -0,93% | - |
| 06.03.2024 | 11,43 | 12,59 | 11,42 | 12,59 | 2,95% | - |
| 05.03.2024 | 12,35 | 12,46 | 12,15 | 12,22 | -1,51% | - |
| 04.03.2024 | 12,44 | 12,48 | 12,26 | 12,41 | -0,21% | - |
| 01.03.2024 | 12,20 | 12,49 | 11,73 | 12,44 | 2,04% | - |
| 29.02.2024 | 12,41 | 12,41 | 12,08 | 12,19 | -1,06% | - |
| 28.02.2024 | 12,15 | 12,50 | 12,09 | 12,32 | 0,67% | - |
| 27.02.2024 | 11,85 | 12,24 | 11,80 | 12,24 | 3,90% | - |
| 26.02.2024 | 12,12 | 12,12 | 11,62 | 11,78 | -3,16% | - |
| 23.02.2024 | 12,16 | 12,19 | 11,78 | 12,16 | 0,14% | - |
| 22.02.2024 | 12,14 | 12,20 | 11,93 | 12,15 | 0,50% | - |
| 21.02.2024 | 12,10 | 12,49 | 12,06 | 12,09 | -0,19% | - |
| 20.02.2024 | 12,10 | 12,14 | 11,82 | 12,11 | 0,04% | - |
| 16.02.2024 | 11,81 | 12,21 | 11,76 | 12,11 | 1,48% | - |
| 15.02.2024 | 11,52 | 12,05 | 11,40 | 11,93 | 3,78% | - |
| 14.02.2024 | 11,20 | 11,53 | 11,18 | 11,49 | 3,84% | - |
| 13.02.2024 | 11,02 | 11,19 | 10,97 | 11,07 | -3,03% | - |
| 12.02.2024 | 11,55 | 11,71 | 11,42 | 11,42 | -1,08% | - |
| 09.02.2024 | 11,50 | 11,57 | 11,16 | 11,54 | 0,61% | - |
| 08.02.2024 | 11,29 | 11,65 | 11,04 | 11,47 | 1,42% | - |
| 07.02.2024 | 11,28 | 11,41 | 10,63 | 11,31 | 0,50% | - |
| 06.02.2024 | 11,41 | 11,47 | 11,25 | 11,25 | -1,28% | - |
| 05.02.2024 | 11,75 | 11,87 | 11,39 | 11,40 | -4,48% | - |
| 02.02.2024 | 12,19 | 12,21 | 11,73 | 11,93 | -3,08% | - |
| 01.02.2024 | 12,06 | 12,33 | 12,06 | 12,31 | 1,50% | - |
| 31.01.2024 | 12,38 | 12,38 | 12,13 | 12,13 | -2,15% | - |
| 30.01.2024 | 12,43 | 12,47 | 12,21 | 12,40 | -0,56% | - |
| 29.01.2024 | 12,70 | 12,70 | 12,37 | 12,47 | -1,82% | - |
| 26.01.2024 | 12,50 | 12,73 | 12,41 | 12,70 | 1,89% | - |
| 25.01.2024 | 12,66 | 12,66 | 12,40 | 12,46 | -0,35% | - |
| 24.01.2024 | 12,78 | 13,05 | 12,51 | 12,51 | -1,33% | - |
| 23.01.2024 | 12,78 | 12,84 | 12,55 | 12,68 | -0,61% | - |
| 22.01.2024 | 12,98 | 13,08 | 12,71 | 12,75 | -1,39% | - |
| 19.01.2024 | 12,70 | 12,97 | 12,42 | 12,93 | 2,22% | - |
| 18.01.2024 | 13,14 | 13,15 | 12,62 | 12,65 | -3,54% | - |
| 17.01.2024 | 13,43 | 13,43 | 13,00 | 13,12 | -3,54% | - |
| 16.01.2024 | 13,39 | 13,63 | 13,39 | 13,60 | 1,66% | - |
| 12.01.2024 | 13,64 | 13,74 | 13,13 | 13,38 | -0,68% | - |
| 11.01.2024 | 13,53 | 13,55 | 12,97 | 13,47 | -1,03% | - |
| 10.01.2024 | 14,09 | 14,25 | 13,61 | 13,61 | -3,67% | - |
| 09.01.2024 | 13,83 | 14,18 | 13,81 | 14,13 | 0,19% | - |
| 08.01.2024 | 13,61 | 14,10 | 13,57 | 14,10 | 2,74% | - |
| 05.01.2024 | 13,21 | 13,73 | 13,19 | 13,72 | 3,81% | - |
| 04.01.2024 | 13,10 | 13,22 | 13,05 | 13,22 | 0,92% | - |
| 03.01.2024 | 12,97 | 13,22 | 12,97 | 13,10 | -0,07% | - |
| 02.01.2024 | 13,34 | 13,58 | 13,04 | 13,11 | -2,60% | - |
| 28.12.2023 | 13,45 | 13,63 | 13,45 | 13,46 | 0,02% | - |
| 27.12.2023 | 13,86 | 13,87 | 13,46 | 13,46 | -1,71% | - |
| 22.12.2023 | 13,56 | 13,83 | 13,55 | 13,69 | 1,41% | - |
| 21.12.2023 | 13,42 | 13,69 | 13,42 | 13,50 | 1,58% | - |
| 20.12.2023 | 13,57 | 13,80 | 13,27 | 13,29 | -2,24% | - |
| 19.12.2023 | 12,14 | 13,62 | 12,02 | 13,59 | 13,02% | - |
| 18.12.2023 | 12,02 | 12,09 | 11,80 | 12,03 | 0,25% | - |