0,998€
-4,09%
Echtzeit-Aktienkurs Canfor Pulp Products Inc.
Bid:
Ask:
Aktienkurse zur Canfor Pulp Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,04 | 1,06 | 0,97 | 1,00 | -4,09% | - |
| 09.05.2024 | 1,06 | 1,08 | 1,03 | 1,04 | -1,89% | - |
| 08.05.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | - |
| 07.05.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 1,44% | - |
| 06.05.2024 | 1,01 | 1,06 | 0,99 | 1,05 | 3,47% | - |
| 03.05.2024 | 1,02 | 1,04 | 1,00 | 1,01 | -1,22% | - |
| 02.05.2024 | 0,98 | 1,06 | 0,98 | 1,02 | 4,60% | - |
| 30.04.2024 | 0,97 | 1,03 | 0,97 | 0,98 | 0,51% | - |
| 29.04.2024 | 1,03 | 1,06 | 0,97 | 0,97 | -5,58% | - |
| 26.04.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -1,90% | - |
| 25.04.2024 | 1,07 | 1,10 | 1,04 | 1,05 | -1,87% | - |
| 24.04.2024 | 1,07 | 1,10 | 1,07 | 1,07 | 0,00% | - |
| 23.04.2024 | 1,08 | 1,08 | 1,05 | 1,07 | -0,93% | - |
| 22.04.2024 | 1,07 | 1,11 | 1,07 | 1,08 | 1,41% | - |
| 19.04.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 1,43% | - |
| 18.04.2024 | 1,02 | 1,07 | 1,00 | 1,05 | 3,19% | - |
| 17.04.2024 | 1,06 | 1,10 | 1,01 | 1,02 | -3,55% | - |
| 16.04.2024 | 1,04 | 1,08 | 1,01 | 1,06 | 1,44% | - |
| 15.04.2024 | 1,09 | 1,11 | 1,03 | 1,04 | -4,59% | - |
| 12.04.2024 | 1,08 | 1,13 | 1,08 | 1,09 | 0,93% | - |
| 11.04.2024 | 1,08 | 1,13 | 1,08 | 1,08 | 0,47% | - |
| 10.04.2024 | 1,11 | 1,15 | 1,08 | 1,08 | -3,15% | - |
| 09.04.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 1,37% | - |
| 08.04.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,39% | - |
| 05.04.2024 | 1,10 | 1,13 | 1,07 | 1,08 | -1,37% | - |
| 04.04.2024 | 1,10 | 1,13 | 1,08 | 1,10 | -0,45% | - |
| 03.04.2024 | 1,10 | 1,13 | 1,08 | 1,10 | 0,00% | - |
| 02.04.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | - |
| 28.03.2024 | 1,12 | 1,15 | 1,09 | 1,15 | 3,14% | - |
| 27.03.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -1,33% | - |
| 26.03.2024 | 1,18 | 1,18 | 1,12 | 1,13 | -3,83% | - |
| 25.03.2024 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | - |
| 22.03.2024 | 1,15 | 1,18 | 1,13 | 1,18 | 2,17% | - |
| 21.03.2024 | 1,14 | 1,18 | 1,14 | 1,15 | 0,88% | - |
| 20.03.2024 | 1,12 | 1,16 | 1,10 | 1,14 | 2,24% | - |
| 19.03.2024 | 1,08 | 1,13 | 1,07 | 1,12 | 3,24% | - |
| 18.03.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -1,82% | - |
| 15.03.2024 | 1,04 | 1,13 | 1,03 | 1,10 | 6,28% | - |
| 14.03.2024 | 1,09 | 1,09 | 1,03 | 1,04 | -5,05% | - |
| 13.03.2024 | 1,11 | 1,13 | 1,05 | 1,09 | -1,80% | - |
| 12.03.2024 | 1,08 | 1,13 | 1,05 | 1,11 | 2,78% | - |
| 11.03.2024 | 1,07 | 1,11 | 1,05 | 1,08 | 1,41% | - |
| 08.03.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -3,18% | - |
| 07.03.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -2,22% | - |
| 06.03.2024 | 1,09 | 1,14 | 1,07 | 1,13 | 3,69% | - |
| 05.03.2024 | 1,13 | 1,14 | 1,08 | 1,09 | -3,56% | - |
| 04.03.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 1,35% | - |
| 01.03.2024 | 1,05 | 1,15 | 1,05 | 1,11 | 5,71% | - |
| 29.02.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 2,44% | - |
| 28.02.2024 | 1,04 | 1,04 | 1,01 | 1,03 | -0,97% | - |
| 27.02.2024 | 1,05 | 1,05 | 1,01 | 1,04 | -0,96% | - |
| 26.02.2024 | 1,08 | 1,09 | 1,03 | 1,05 | -2,79% | - |
| 23.02.2024 | 1,08 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 22.02.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 0,47% | - |
| 21.02.2024 | 1,06 | 1,08 | 1,03 | 1,07 | 0,94% | - |
| 20.02.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 19.02.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 16.02.2024 | 1,07 | 1,10 | 1,06 | 1,08 | 0,93% | - |
| 15.02.2024 | 1,02 | 1,09 | 1,01 | 1,07 | 5,16% | - |
| 14.02.2024 | 1,00 | 1,06 | 0,99 | 1,02 | 2,01% | - |
| 13.02.2024 | 1,08 | 1,08 | 1,00 | 1,00 | -7,64% | - |
| 12.02.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,46% | - |
| 09.02.2024 | 1,12 | 1,13 | 1,07 | 1,09 | -3,13% | - |
| 08.02.2024 | 1,13 | 1,16 | 1,11 | 1,12 | -0,88% | - |
| 07.02.2024 | 1,12 | 1,17 | 1,10 | 1,13 | 1,35% | - |
| 06.02.2024 | 1,13 | 1,17 | 1,10 | 1,12 | -1,33% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -5,04% | - |
| 02.02.2024 | 1,18 | 1,22 | 1,14 | 1,19 | 0,85% | - |
| 01.02.2024 | 1,18 | 1,21 | 1,16 | 1,18 | 0,00% | - |
| 31.01.2024 | 1,23 | 1,23 | 1,17 | 1,18 | -4,07% | - |
| 30.01.2024 | 1,20 | 1,24 | 1,17 | 1,23 | 2,93% | - |
| 29.01.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 26.01.2024 | 1,16 | 1,20 | 1,14 | 1,19 | 2,60% | - |
| 25.01.2024 | 1,20 | 1,21 | 1,13 | 1,16 | -3,35% | - |
| 24.01.2024 | 1,22 | 1,23 | 1,18 | 1,20 | -2,05% | - |
| 23.01.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | - |
| 22.01.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 19.01.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 18.01.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 2,52% | - |
| 17.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 16.01.2024 | 1,21 | 1,23 | 1,18 | 1,22 | 0,41% | - |
| 15.01.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 1,26% | - |
| 12.01.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -2,85% | - |
| 11.01.2024 | 1,25 | 1,27 | 1,22 | 1,23 | -1,60% | - |
| 10.01.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 09.01.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,20% | - |
| 08.01.2024 | 1,23 | 1,25 | 1,20 | 1,25 | 1,22% | - |
| 05.01.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,20% | - |
| 04.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,40% | - |
| 03.01.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 02.01.2024 | 1,24 | 1,26 | 1,21 | 1,21 | 0,83% | - |
| 29.12.2023 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 28.12.2023 | 1,22 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 27.12.2023 | 1,25 | 1,27 | 1,21 | 1,22 | -2,01% | - |
| 22.12.2023 | 1,36 | 1,36 | 1,24 | 1,25 | -8,46% | - |
| 21.12.2023 | 1,19 | 1,37 | 1,16 | 1,36 | 14,77% | - |
| 20.12.2023 | 1,04 | 1,19 | 1,04 | 1,19 | 14,49% | - |
| 19.12.2023 | 1,00 | 1,06 | 0,97 | 1,04 | 3,50% | - |
| 18.12.2023 | 1,01 | 1,02 | 0,98 | 1,00 | -0,74% | - |
| 15.12.2023 | 1,00 | 1,02 | 0,98 | 1,01 | 1,00% | - |