Chesapeake Financial Shares Inc (QX) Historische Daten - CPKF

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.39	2.09677419355	18.6	18.99	18.51	1393	18.8243442	CS
4	0.44	2.37196765499	18.55	18.99	18.38	1231	18.63585354	CS
12	0.29	1.55080213904	18.7	19.5	18.38	1445	18.74155445	CS
26	0.47	2.53779697624	18.52	19.5	17.6	1572	18.71516974	CS
52	0.24	1.28	18.75	19.5	16.45	1889	18.27830236	CS
156	-11.51	-37.737704918	30.5	31	16.25	1223	20.09782703	CS
260	-4.91	-20.5439330544	23.9	31	14.5	1463	21.39054178	CS

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1738708080	18.99	0.28	1.50	18.71	18.99	18.7	1653
1738621740	18.7101	-0.19	-1.00	18.51	18.7101	18.51	630
1738362000	18.9	0.3	1.61	18.68	18.95	18.68	2526
1738276080	18.6	-0.1	-0.53	18.61	18.61	18.6	1250
1738189740	18.7	0.15	0.81	18.6	18.7	18.6	905
1738103280	18.55	0.05	0.27	18.55	18.55	18.55	200
1738016820	18.5	-0.1	-0.54	18.5	18.5	18.5	236
1737757440	18.6	0.06	0.32	18.6	18.6	18.6	132
1737671220	18.54	-0.16	-0.86	18.99	18.99	18.4	8750
1737584940	18.7	0	0.00	18.7	18.7	18.7	0
1737498540	18.7	0.26	1.41	18.7	18.7	18.7	188
1737152880	18.44	0.04	0.22	18.44	18.44	18.44	150
1737066120	18.4	0	0.00	18.4	18.4	18.4	0
1736979720	18.4	-0.08	-0.41	18.425	18.425	18.4	400
1736893380	18.475	0.1	0.52	18.475	18.475	18.475	150
1736806800	18.38	-0.07	-0.39	18.38	18.38	18.38	216
1736547720	18.4525	-0.1	-0.53	18.5	18.5	18.4525	312
1736375340	18.55	0	0.00	18.55	18.55	18.55	2000
1736288940	18.55	-0.68	-3.54	18.6	18.6	18.54	1375
1736202360	19.23	0.68	3.67	18.87	19.23	18.55	800
1735943100	18.55	0	0.00	18.55	18.55	18.55	0
1735856700	18.55	-0.73	-3.79	18.5	18.75	18.45	7530
1735683960	19.28	0.58	3.10	18.5	19.28	18.5	300
1735597200	18.7	0	0.00	18.7	18.7	18.7	0
1735338000	18.7	0.15	0.81	18.7	18.7	18.7	1740
1735252020	18.55	0.15	0.82	18.55	18.55	18.55	946
1735078200	18.4	-0.35	-1.87	18.75	18.75	18.4	325
1734992400	18.75	0.05	0.27	18.75	18.75	18.5	4542
1734733200	18.7	-0.03	-0.16	18.5	18.7	18.5	2383
1734646800	18.73	-0.04	-0.21	18.73	18.73	18.73	100
1734560940	18.77	-0.11	-0.57	19	19	18.77	2053
1734474360	18.8775	-0.12	-0.64	19	19.25	18.8775	2610
1734388140	19	0	0.00	19	19	19	0
1734128940	19	-0.5	-2.56	18.75	19	18.6	3881
1734042300	19.5	0	0.00	19.5	19.5	19.5	0
1733955900	19.5	0.25	1.30	19.5	19.5	19.5	416
1733869200	19.25	0.5	2.67	19.25	19.27	19.25	800
1733782800	18.75	-0.25	-1.32	19.19	19.19	18.75	2570
1733523600	19	0	0.00	19.05	19.05	19	600
1733437380	19	0	0.00	19	19	19	0
1733350980	19	0.11	0.58	18.89	19	18.89	1173
1733264700	18.89	-0.06	-0.32	18.55	18.89	18.5	2531
1733178180	18.95	-0.05	-0.26	18.95	18.95	18.95	109
1732919340	19	0	0.00	19	19	19	0
1732746540	19	0.06	0.32	19	19	19	711
1732659960	18.94	0	0.00	18.94	18.94	18.94	0
1732573560	18.94	0	0.00	18.9	18.94	18.9	450
1732314000	18.94	0.09	0.48	18.94	18.94	18.94	200
1732227900	18.85	0.15	0.80	18.775	18.85	18.775	3100
1732141440	18.7	0	0.00	18.7	18.7	18.7	0
1732055040	18.7	0	0.00	18.7	18.7	18.7	0
1731968640	18.7	-0.23	-1.22	18.9	18.9	18.7	500
1731709260	18.93	0.23	1.23	18.8425	18.93	18.8425	200
1731622800	18.7	-0.43	-2.25	18.7	18.7	18.7	500
1731536400	19.13	0	0.00	19.13	19.13	19.13	0
1731450000	19.13	0	0.00	19.13	19.13	19.13	0
1731363600	19.13	0.13	0.68	19.15	19.15	18.985	2340
1731104400	19	-0.15	-0.78	18.55	19	18.55	3021
1731018540	19.15	0.15	0.79	19.15	19.15	18.55	810
1730931600	19	0.3	1.60	18.51	19	18.51	5245
1730845680	18.7	-0.1	-0.53	18.7	18.7	18.7	1000

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Chesapeake Financial Shares Inc (QX) (CPKF)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Chesapeake Financial Shares Inc (QX) (CPKF) Historisch

Chesapeake Financial Shares Inc (QX) (CPKF)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Werbung entfernen