8,675€
10,51%
Echtzeit-Aktienkurs CANFOR CORP.
Bid:
Ask:
Aktienkurse zur CANFOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 8,70 | 8,70 | 8,40 | 8,40 | 7,01% | - |
| 09.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -7,10% | - |
| 08.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 0,00% | - |
| 07.04.2025 | 8,40 | 8,45 | 8,40 | 8,45 | -7,65% | - |
| 04.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -2,14% | - |
| 03.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -5,08% | - |
| 02.04.2025 | 9,55 | 9,85 | 9,55 | 9,85 | 4,79% | - |
| 01.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,62% | - |
| 31.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 28.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | - |
| 27.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 26.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 25.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 24.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 21.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 20.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 19.03.2025 | 9,70 | 10,10 | 9,70 | 10,10 | 6,88% | - |
| 18.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 17.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 14.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 13.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 3,30% | - |
| 12.03.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 11.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 10.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,64% | - |
| 07.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 06.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -5,61% | - |
| 05.03.2025 | 9,35 | 9,80 | 9,35 | 9,80 | 6,52% | 200,00 |
| 04.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -8,00% | - |
| 03.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 28.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 27.02.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 2,02% | - |
| 26.02.2025 | 9,75 | 9,90 | 9,75 | 9,90 | 1,02% | - |
| 25.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 24.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 21.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 20.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 19.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 18.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 17.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 14.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 13.02.2025 | 9,65 | 10,00 | 9,65 | 10,00 | 3,63% | - |
| 12.02.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 11.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,55% | - |
| 10.02.2025 | 9,75 | 9,75 | 9,70 | 9,70 | 1,04% | 1.265,00 |
| 07.02.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 06.02.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 05.02.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 04.02.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 03.02.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 31.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 30.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 29.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 28.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 27.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 24.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 23.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 22.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 21.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 20.01.2025 | 9,80 | 10,30 | 9,80 | 10,30 | 0,98% | 200,00 |
| 17.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 16.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 15.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 14.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 13.01.2025 | 9,85 | 10,00 | 9,85 | 10,00 | 1,52% | - |
| 10.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 09.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 08.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 07.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 06.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 03.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 02.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 30.12.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 27.12.2024 | 9,65 | 9,90 | 9,65 | 9,90 | 2,59% | - |
| 23.12.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 20.12.2024 | 9,60 | 9,85 | 9,60 | 9,85 | -0,51% | - |
| 19.12.2024 | 9,85 | 9,90 | 9,85 | 9,90 | -1,98% | - |
| 18.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 17.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 16.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 13.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 12.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 11.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 10.12.2024 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | - |
| 09.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 06.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 05.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 04.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 03.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 02.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 29.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 28.11.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 27.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 26.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 25.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 22.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | - |
| 21.11.2024 | 11,60 | 11,95 | 11,40 | 11,85 | 3,95% | - |
| 20.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 19.11.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 1,79% | - |
| 18.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 15.11.2024 | 11,20 | 11,50 | 11,20 | 11,30 | 0,00% | - |