10,250€
1,99%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 10,15 | 10,25 | 10,15 | 10,15 | 1,00% | - |
| 18.12.2024 | 10,35 | 10,35 | 10,05 | 10,05 | -1,95% | - |
| 17.12.2024 | 10,35 | 10,35 | 10,05 | 10,25 | -0,97% | 150,00 |
| 16.12.2024 | 10,70 | 10,75 | 10,35 | 10,35 | -2,82% | 650,00 |
| 13.12.2024 | 11,00 | 11,05 | 10,65 | 10,65 | -2,74% | - |
| 12.12.2024 | 11,05 | 11,20 | 10,95 | 10,95 | -0,90% | - |
| 11.12.2024 | 11,05 | 11,25 | 10,95 | 11,05 | 0,00% | 100,00 |
| 10.12.2024 | 10,95 | 11,15 | 10,95 | 11,05 | 0,00% | - |
| 09.12.2024 | 11,25 | 11,45 | 10,95 | 11,05 | -2,64% | 1.150,00 |
| 06.12.2024 | 11,85 | 11,85 | 11,25 | 11,35 | -4,22% | - |
| 05.12.2024 | 11,75 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 04.12.2024 | 11,60 | 11,75 | 11,45 | 11,75 | 1,73% | 201,00 |
| 03.12.2024 | 11,75 | 11,85 | 11,45 | 11,55 | -0,86% | 75,00 |
| 02.12.2024 | 12,00 | 12,10 | 11,65 | 11,65 | -3,32% | 50,00 |
| 29.11.2024 | 12,10 | 12,15 | 11,95 | 12,05 | -0,82% | - |
| 28.11.2024 | 11,95 | 12,35 | 11,85 | 12,15 | 2,53% | - |
| 27.11.2024 | 12,25 | 12,50 | 11,85 | 11,85 | -2,47% | 1.512,00 |
| 26.11.2024 | 12,40 | 12,40 | 11,95 | 12,15 | -2,41% | 812,00 |
| 25.11.2024 | 11,75 | 12,45 | 11,60 | 12,45 | 6,87% | - |
| 22.11.2024 | 11,85 | 11,95 | 11,65 | 11,65 | -0,85% | - |
| 21.11.2024 | 11,60 | 11,95 | 11,60 | 11,75 | 0,86% | 174,00 |
| 20.11.2024 | 11,65 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 19.11.2024 | 11,75 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 18.11.2024 | 11,45 | 11,85 | 11,35 | 11,65 | 2,64% | - |
| 15.11.2024 | 11,45 | 11,65 | 11,35 | 11,35 | -0,87% | 72,00 |
| 14.11.2024 | 11,55 | 11,60 | 11,25 | 11,45 | -1,72% | - |
| 13.11.2024 | 11,55 | 11,75 | 11,45 | 11,65 | 0,87% | 800,00 |
| 12.11.2024 | 11,55 | 11,75 | 11,45 | 11,55 | 0,43% | 700,00 |
| 11.11.2024 | 11,45 | 11,60 | 11,25 | 11,50 | 1,32% | 1.000,00 |
| 08.11.2024 | 11,15 | 11,45 | 11,15 | 11,35 | 1,79% | - |
| 07.11.2024 | 11,30 | 11,35 | 11,15 | 11,15 | -0,89% | - |
| 06.11.2024 | 11,55 | 11,85 | 10,85 | 11,25 | 0,00% | 2.600,00 |
| 05.11.2024 | 11,25 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 04.11.2024 | 11,25 | 11,45 | 11,20 | 11,25 | -0,44% | 278,00 |
| 01.11.2024 | 10,95 | 11,45 | 10,95 | 11,30 | 3,20% | 2.500,00 |
| 31.10.2024 | 11,05 | 11,15 | 10,95 | 10,95 | -0,90% | - |
| 30.10.2024 | 11,05 | 11,25 | 10,90 | 11,05 | 0,91% | 100,00 |
| 29.10.2024 | 11,55 | 11,60 | 10,95 | 10,95 | -5,19% | - |
| 28.10.2024 | 11,95 | 12,05 | 11,35 | 11,55 | -2,53% | 90,00 |
| 25.10.2024 | 11,45 | 12,05 | 11,45 | 11,85 | 3,49% | 300,00 |
| 24.10.2024 | 11,10 | 11,45 | 11,05 | 11,45 | 3,62% | - |
| 23.10.2024 | 11,25 | 11,55 | 11,05 | 11,05 | -2,64% | 500,00 |
| 22.10.2024 | 11,15 | 11,95 | 11,05 | 11,35 | 1,79% | - |
| 21.10.2024 | 11,25 | 11,45 | 11,15 | 11,15 | -0,89% | - |
| 18.10.2024 | 11,35 | 11,35 | 11,25 | 11,25 | -0,88% | - |
| 17.10.2024 | 11,45 | 11,60 | 11,15 | 11,35 | -1,73% | - |
| 16.10.2024 | 11,55 | 11,85 | 11,45 | 11,55 | 0,87% | 40,00 |
| 15.10.2024 | 11,65 | 11,65 | 11,45 | 11,45 | -1,72% | - |
| 14.10.2024 | 11,55 | 11,65 | 11,50 | 11,65 | 1,75% | - |
| 11.10.2024 | 11,35 | 11,55 | 11,30 | 11,45 | 0,88% | - |
| 10.10.2024 | 11,55 | 11,55 | 11,25 | 11,35 | -1,73% | - |
| 09.10.2024 | 11,20 | 11,65 | 11,05 | 11,55 | 2,67% | 900,00 |
| 08.10.2024 | 11,25 | 11,30 | 11,05 | 11,25 | 0,00% | 970,00 |
| 07.10.2024 | 11,35 | 11,50 | 10,95 | 11,25 | -0,88% | 1.326,00 |
| 04.10.2024 | 11,60 | 11,75 | 11,35 | 11,35 | -0,87% | - |
| 03.10.2024 | 11,65 | 11,65 | 11,45 | 11,45 | -1,72% | 350,00 |
| 02.10.2024 | 11,50 | 11,75 | 11,35 | 11,65 | 0,87% | - |
| 01.10.2024 | 11,30 | 11,75 | 11,25 | 11,55 | 2,67% | - |
| 30.09.2024 | 10,85 | 11,45 | 10,75 | 11,25 | 4,65% | 450,00 |
| 27.09.2024 | 10,90 | 11,05 | 10,75 | 10,75 | -0,92% | - |
| 26.09.2024 | 10,75 | 11,15 | 10,65 | 10,85 | 0,93% | - |
| 25.09.2024 | 10,95 | 10,95 | 10,65 | 10,75 | -1,83% | - |
| 24.09.2024 | 10,80 | 11,05 | 10,75 | 10,95 | 1,86% | - |
| 23.09.2024 | 10,85 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 20.09.2024 | 10,85 | 11,05 | 10,65 | 10,85 | 0,93% | - |
| 19.09.2024 | 10,75 | 11,05 | 10,75 | 10,75 | 0,00% | - |
| 18.09.2024 | 11,05 | 11,05 | 10,55 | 10,75 | -2,71% | - |
| 17.09.2024 | 10,45 | 11,05 | 10,45 | 11,05 | 4,74% | 2.500,00 |
| 16.09.2024 | 10,45 | 10,55 | 10,25 | 10,55 | 0,96% | 190,00 |
| 13.09.2024 | 9,83 | 10,45 | 9,80 | 10,45 | 6,91% | - |
| 12.09.2024 | 9,68 | 9,98 | 9,60 | 9,78 | 1,30% | - |
| 11.09.2024 | 9,63 | 9,75 | 9,45 | 9,65 | 0,00% | - |
| 10.09.2024 | 9,38 | 9,68 | 9,10 | 9,65 | 2,93% | - |
| 09.09.2024 | 9,35 | 9,45 | 9,28 | 9,38 | 1,08% | - |
| 06.09.2024 | 9,58 | 9,63 | 9,23 | 9,28 | -2,88% | - |
| 05.09.2024 | 9,43 | 9,60 | 9,25 | 9,55 | 1,06% | 12,00 |
| 04.09.2024 | 9,43 | 9,68 | 9,38 | 9,45 | 0,00% | 10,00 |
| 03.09.2024 | 9,70 | 9,78 | 9,43 | 9,45 | -2,83% | - |
| 02.09.2024 | 9,78 | 9,78 | 9,73 | 9,73 | -0,77% | - |
| 30.08.2024 | 9,95 | 10,03 | 9,78 | 9,80 | -1,51% | - |
| 29.08.2024 | 9,93 | 10,05 | 9,85 | 9,95 | 1,02% | - |
| 28.08.2024 | 9,93 | 9,98 | 9,80 | 9,85 | -0,25% | - |
| 27.08.2024 | 10,05 | 10,10 | 9,83 | 9,88 | -2,71% | - |
| 26.08.2024 | 10,25 | 10,35 | 10,05 | 10,15 | 0,00% | - |
| 23.08.2024 | 9,53 | 10,25 | 9,48 | 10,15 | 6,56% | 2,00 |
| 22.08.2024 | 9,58 | 9,63 | 9,45 | 9,53 | -0,52% | 46,00 |
| 21.08.2024 | 9,73 | 9,83 | 9,48 | 9,58 | -1,79% | - |
| 20.08.2024 | 9,93 | 9,95 | 9,70 | 9,75 | -1,76% | - |
| 19.08.2024 | 9,70 | 10,05 | 9,68 | 9,93 | 1,79% | - |
| 16.08.2024 | 9,93 | 9,98 | 9,63 | 9,75 | -1,76% | - |
| 15.08.2024 | 9,88 | 10,15 | 9,83 | 9,93 | 0,76% | - |
| 14.08.2024 | 10,15 | 10,15 | 9,78 | 9,85 | -2,96% | 960,00 |
| 13.08.2024 | 9,95 | 10,25 | 9,95 | 10,15 | 2,01% | - |
| 12.08.2024 | 9,68 | 10,15 | 9,65 | 9,95 | 2,58% | - |
| 09.08.2024 | 9,78 | 9,90 | 9,58 | 9,70 | -0,77% | - |
| 08.08.2024 | 9,60 | 9,88 | 9,58 | 9,78 | 1,82% | - |
| 07.08.2024 | 9,68 | 9,95 | 9,55 | 9,60 | 0,00% | 50,00 |
| 06.08.2024 | 9,43 | 9,63 | 9,28 | 9,60 | 2,67% | - |
| 05.08.2024 | 9,45 | 9,50 | 9,28 | 9,35 | -2,35% | - |
| 02.08.2024 | 9,80 | 9,83 | 9,45 | 9,58 | -2,79% | - |