11,300€
-0,88%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,45 | 11,65 | 11,30 | 11,45 | -0,87% | - |
| 14.11.2024 | 11,55 | 11,60 | 11,25 | 11,55 | 0,00% | - |
| 13.11.2024 | 11,55 | 11,75 | 11,40 | 11,55 | -0,43% | - |
| 12.11.2024 | 11,55 | 11,75 | 11,40 | 11,60 | 0,00% | - |
| 11.11.2024 | 11,45 | 11,60 | 11,25 | 11,60 | 1,75% | - |
| 08.11.2024 | 11,10 | 11,50 | 11,00 | 11,40 | 2,24% | - |
| 07.11.2024 | 11,30 | 11,45 | 11,05 | 11,15 | -0,89% | - |
| 06.11.2024 | 11,60 | 12,05 | 10,85 | 11,25 | 0,00% | - |
| 05.11.2024 | 11,20 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 04.11.2024 | 11,20 | 11,50 | 11,10 | 11,25 | 0,00% | - |
| 01.11.2024 | 10,90 | 11,45 | 10,90 | 11,25 | 2,74% | - |
| 31.10.2024 | 10,95 | 11,25 | 10,90 | 10,95 | -0,45% | - |
| 30.10.2024 | 11,00 | 11,35 | 10,85 | 11,00 | -0,45% | - |
| 29.10.2024 | 11,55 | 11,65 | 10,95 | 11,05 | -3,91% | - |
| 28.10.2024 | 12,05 | 12,05 | 11,25 | 11,50 | -3,77% | - |
| 25.10.2024 | 11,40 | 12,15 | 11,40 | 11,95 | 4,37% | - |
| 24.10.2024 | 11,15 | 11,45 | 11,05 | 11,45 | 2,69% | - |
| 23.10.2024 | 11,25 | 11,65 | 11,05 | 11,15 | -1,76% | - |
| 22.10.2024 | 11,15 | 11,95 | 11,05 | 11,35 | 1,79% | - |
| 21.10.2024 | 11,25 | 11,55 | 11,05 | 11,15 | -0,89% | - |
| 18.10.2024 | 11,30 | 11,45 | 11,15 | 11,25 | -0,44% | - |
| 17.10.2024 | 11,45 | 11,65 | 11,20 | 11,30 | -1,74% | - |
| 16.10.2024 | 11,50 | 11,85 | 11,45 | 11,50 | -0,43% | - |
| 15.10.2024 | 11,65 | 11,65 | 11,35 | 11,55 | -0,86% | - |
| 14.10.2024 | 11,55 | 11,65 | 11,50 | 11,65 | 0,87% | - |
| 11.10.2024 | 11,35 | 11,65 | 11,25 | 11,55 | 1,32% | - |
| 10.10.2024 | 11,55 | 11,60 | 11,25 | 11,40 | -1,30% | - |
| 09.10.2024 | 11,20 | 11,65 | 11,05 | 11,55 | 2,67% | - |
| 08.10.2024 | 11,20 | 11,40 | 11,00 | 11,25 | -0,44% | - |
| 07.10.2024 | 11,35 | 11,55 | 10,95 | 11,30 | -0,44% | - |
| 04.10.2024 | 11,50 | 11,75 | 11,35 | 11,35 | -1,73% | - |
| 03.10.2024 | 11,60 | 11,65 | 11,35 | 11,55 | -0,86% | - |
| 02.10.2024 | 11,50 | 11,75 | 11,35 | 11,65 | 0,87% | - |
| 01.10.2024 | 11,30 | 11,80 | 11,25 | 11,55 | 1,76% | - |
| 30.09.2024 | 10,80 | 11,50 | 10,75 | 11,35 | 5,09% | - |
| 27.09.2024 | 10,95 | 11,05 | 10,75 | 10,80 | -0,92% | - |
| 26.09.2024 | 10,75 | 11,15 | 10,60 | 10,90 | 1,87% | - |
| 25.09.2024 | 10,95 | 10,95 | 10,65 | 10,70 | -1,83% | - |
| 24.09.2024 | 10,70 | 11,05 | 10,65 | 10,90 | 0,93% | - |
| 23.09.2024 | 10,80 | 11,05 | 10,65 | 10,80 | -0,46% | - |
| 20.09.2024 | 10,80 | 11,05 | 10,65 | 10,85 | 0,00% | - |
| 19.09.2024 | 10,70 | 11,05 | 10,70 | 10,85 | 0,93% | - |
| 18.09.2024 | 11,00 | 11,05 | 10,55 | 10,75 | -2,71% | - |
| 17.09.2024 | 10,40 | 11,05 | 10,40 | 11,05 | 5,74% | - |
| 16.09.2024 | 10,45 | 10,55 | 10,15 | 10,45 | 0,00% | - |
| 13.09.2024 | 9,75 | 10,45 | 9,75 | 10,45 | 6,36% | - |
| 12.09.2024 | 9,60 | 10,00 | 9,58 | 9,83 | 1,55% | - |
| 11.09.2024 | 9,63 | 9,78 | 9,40 | 9,68 | 0,00% | - |
| 10.09.2024 | 9,38 | 9,73 | 9,08 | 9,68 | 2,65% | - |
| 09.09.2024 | 9,30 | 9,50 | 9,25 | 9,43 | 1,07% | - |
| 06.09.2024 | 9,58 | 9,65 | 9,23 | 9,33 | -2,61% | - |
| 05.09.2024 | 9,35 | 9,63 | 9,20 | 9,58 | 1,06% | - |
| 04.09.2024 | 9,45 | 9,73 | 9,38 | 9,48 | 0,53% | - |
| 03.09.2024 | 9,70 | 9,85 | 9,43 | 9,43 | -3,08% | - |
| 02.09.2024 | 9,70 | 9,78 | 9,70 | 9,73 | -1,02% | - |
| 30.08.2024 | 9,90 | 10,30 | 9,78 | 9,83 | -1,26% | - |
| 29.08.2024 | 9,93 | 10,15 | 9,83 | 9,95 | 0,76% | - |
| 28.08.2024 | 9,85 | 10,30 | 9,78 | 9,88 | -0,25% | - |
| 27.08.2024 | 10,05 | 10,10 | 9,83 | 9,90 | -1,98% | - |
| 26.08.2024 | 10,25 | 10,35 | 10,05 | 10,10 | -1,46% | - |
| 23.08.2024 | 9,53 | 10,35 | 9,45 | 10,25 | 8,18% | - |
| 22.08.2024 | 9,50 | 9,65 | 9,43 | 9,48 | -1,04% | - |
| 21.08.2024 | 9,65 | 9,90 | 9,48 | 9,58 | -1,03% | - |
| 20.08.2024 | 9,93 | 10,03 | 9,68 | 9,68 | -2,52% | - |
| 19.08.2024 | 9,70 | 10,10 | 9,65 | 9,93 | 2,58% | - |
| 16.08.2024 | 9,93 | 10,03 | 9,63 | 9,68 | -2,52% | - |
| 15.08.2024 | 9,88 | 10,15 | 9,83 | 9,93 | 0,76% | - |
| 14.08.2024 | 10,15 | 10,25 | 9,78 | 9,85 | -2,96% | - |
| 13.08.2024 | 9,95 | 10,25 | 9,95 | 10,15 | 1,25% | - |
| 12.08.2024 | 9,60 | 10,15 | 9,60 | 10,03 | 3,62% | - |
| 09.08.2024 | 9,78 | 9,98 | 9,55 | 9,68 | -1,28% | - |
| 08.08.2024 | 9,60 | 9,93 | 9,58 | 9,80 | 2,08% | - |
| 07.08.2024 | 9,68 | 10,00 | 9,53 | 9,60 | 0,00% | - |
| 06.08.2024 | 9,43 | 9,63 | 9,25 | 9,60 | 3,23% | - |
| 05.08.2024 | 9,28 | 9,40 | 9,15 | 9,30 | -2,87% | - |
| 02.08.2024 | 9,80 | 9,83 | 9,43 | 9,58 | -3,04% | - |
| 01.08.2024 | 10,65 | 10,75 | 9,78 | 9,88 | -7,28% | - |
| 31.07.2024 | 10,40 | 10,80 | 10,35 | 10,65 | 1,91% | - |
| 30.07.2024 | 10,30 | 10,55 | 10,20 | 10,45 | 0,97% | - |
| 29.07.2024 | 10,35 | 10,45 | 10,10 | 10,35 | 0,00% | - |
| 26.07.2024 | 10,15 | 10,35 | 9,63 | 10,35 | 2,48% | - |
| 25.07.2024 | 9,65 | 10,15 | 9,45 | 10,10 | 3,86% | - |
| 24.07.2024 | 9,93 | 10,10 | 9,63 | 9,73 | -2,51% | - |
| 23.07.2024 | 9,85 | 10,08 | 9,50 | 9,98 | 0,50% | - |
| 22.07.2024 | 9,90 | 10,00 | 9,73 | 9,93 | 0,00% | - |
| 19.07.2024 | 9,90 | 10,08 | 9,78 | 9,93 | -0,25% | - |
| 18.07.2024 | 10,20 | 10,35 | 9,80 | 9,95 | -1,97% | - |
| 17.07.2024 | 9,95 | 10,45 | 9,83 | 10,15 | 1,75% | - |
| 16.07.2024 | 9,43 | 10,00 | 9,38 | 9,98 | 5,84% | - |
| 15.07.2024 | 9,25 | 9,48 | 9,10 | 9,43 | 1,07% | - |
| 12.07.2024 | 9,25 | 9,43 | 9,18 | 9,33 | 0,54% | - |
| 11.07.2024 | 9,15 | 9,55 | 9,15 | 9,28 | 0,54% | - |
| 10.07.2024 | 9,30 | 9,55 | 9,23 | 9,23 | -1,34% | - |
| 09.07.2024 | 9,25 | 9,50 | 9,13 | 9,35 | 0,81% | - |
| 08.07.2024 | 9,55 | 9,60 | 9,18 | 9,28 | -3,13% | - |
| 05.07.2024 | 9,68 | 9,78 | 9,50 | 9,58 | -1,54% | - |
| 04.07.2024 | 9,80 | 9,98 | 9,68 | 9,73 | -1,27% | - |
| 03.07.2024 | 9,70 | 9,98 | 9,65 | 9,85 | 1,81% | - |
| 02.07.2024 | 9,80 | 9,83 | 9,58 | 9,68 | -1,53% | - |
| 01.07.2024 | 9,88 | 9,93 | 9,78 | 9,83 | -1,01% | - |