Fairfax India Holdings Corp FIH.U
TSX · Kanada · Finanzen
$17,85-0,14 (-0,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,85 | -0,78 % | $17,99 | $17,99 | $17,76 | 8,23K |
| 2026-09-30 | $17,99 | +2,80 % | $17,56 | $18,05 | $17,26 | 26,00K |
| 2026-09-29 | $17,50 | +0,57 % | $17,68 | $17,68 | $17,15 | 40,00K |
| 2026-09-28 | $17,40 | +2,35 % | $17,13 | $17,40 | $17,02 | 56,10K |
| 2026-09-25 | $17,00 | -0,58 % | $17,11 | $17,14 | $16,95 | 21,70K |
| 2026-09-24 | $17,10 | +0,88 % | $17,09 | $17,39 | $17,01 | 23,50K |
| 2026-09-23 | $16,95 | -3,42 % | $17,59 | $17,77 | $16,94 | 42,00K |
| 2026-09-22 | $17,55 | -2,45 % | $17,81 | $17,85 | $17,50 | 25,50K |
| 2026-09-21 | $17,99 | +0,33 % | $18,05 | $18,17 | $17,85 | 11,60K |
| 2026-09-18 | $17,93 | -2,08 % | $18,14 | $18,14 | $17,70 | 28,50K |
| 2026-09-17 | $18,31 | +5,23 % | $17,74 | $18,41 | $17,74 | 13,60K |
| 2026-09-16 | $17,40 | -2,52 % | $17,79 | $18,25 | $17,40 | 31,80K |
| 2026-09-15 | $17,85 | +0,85 % | $17,61 | $17,90 | $17,50 | 13,40K |
| 2026-09-14 | $17,70 | -0,56 % | $17,83 | $17,83 | $17,65 | 19,40K |
| 2026-09-11 | $17,80 | -1,28 % | $18,17 | $18,18 | $17,80 | 6,70K |
| 2026-09-10 | $18,03 | -0,39 % | $18,18 | $18,24 | $17,84 | 17,10K |
| 2026-09-09 | $18,10 | -1,52 % | $18,38 | $18,41 | $18,00 | 20,40K |
| 2026-09-08 | $18,38 | -0,65 % | $18,54 | $18,78 | $18,05 | 31,20K |
| 2026-09-04 | $18,50 | +1,54 % | $18,64 | $18,65 | $18,40 | 57,50K |
| 2026-09-03 | $18,22 | -0,16 % | $18,44 | $18,49 | $18,21 | 26,10K |
| 2026-09-02 | $18,25 | 0,00 % | $18,31 | $19,30 | $18,25 | 36,20K |
| 2026-09-01 | $18,25 | -3,95 % | $18,95 | $18,95 | $18,25 | 44,60K |
| 2026-08-31 | $19,00 | -0,63 % | $19,12 | $19,12 | $18,65 | 90,70K |
| 2026-08-28 | $19,12 | -1,19 % | $19,48 | $19,48 | $18,70 | 27,80K |
| 2026-08-27 | $19,35 | -0,51 % | $19,59 | $19,59 | $19,23 | 8,70K |
| 2026-08-26 | $19,45 | -0,51 % | $19,51 | $19,51 | $19,20 | 14,60K |
| 2026-08-25 | $19,55 | -0,71 % | $19,60 | $19,75 | $19,40 | 28,80K |
| 2026-08-24 | $19,69 | -1,30 % | $19,75 | $20,22 | $19,64 | 28,50K |
| 2026-08-21 | $19,95 | +3,64 % | $19,05 | $19,95 | $19,05 | 47,00K |
| 2026-08-20 | $19,25 | +1,58 % | $18,94 | $19,25 | $18,94 | 32,20K |
| 2026-08-19 | $18,95 | +1,34 % | $18,93 | $19,09 | $18,60 | 11,90K |
| 2026-08-18 | $18,70 | -1,84 % | $19,00 | $19,04 | $18,70 | 55,10K |
| 2026-08-17 | $19,05 | +0,21 % | $18,99 | $19,05 | $18,96 | 8,50K |
| 2026-08-14 | $19,01 | +1,33 % | $19,05 | $19,07 | $18,87 | 19,60K |
| 2026-08-13 | $18,76 | -0,85 % | $18,77 | $19,20 | $18,61 | 130,20K |
| 2026-08-12 | $18,92 | +1,45 % | $18,54 | $18,95 | $18,54 | 43,80K |
| 2026-08-11 | $18,65 | +1,63 % | $18,84 | $18,87 | $18,58 | 22,50K |
| 2026-08-10 | $18,35 | -0,76 % | $18,43 | $18,75 | $18,35 | 11,90K |
| 2026-08-07 | $18,49 | -1,65 % | $18,72 | $18,75 | $18,49 | 9,60K |
| 2026-08-06 | $18,80 | 0,00 % | $18,92 | $18,95 | $18,71 | 30,00K |
| 2026-08-05 | $18,80 | -1,10 % | $18,80 | $19,01 | $18,69 | 19,30K |
| 2026-08-04 | $19,01 | +2,76 % | $18,46 | $19,15 | $18,46 | 47,40K |
| 2026-07-31 | $18,50 | +0,54 % | $18,43 | $18,58 | $18,18 | 25,70K |
| 2026-07-30 | $18,40 | -0,33 % | $18,15 | $18,42 | $18,15 | 10,20K |
| 2026-07-29 | $18,46 | +1,15 % | $18,23 | $18,46 | $18,05 | 3,80K |
| 2026-07-28 | $18,25 | -0,22 % | $18,25 | $18,27 | $18,01 | 4,80K |
| 2026-07-27 | $18,29 | -1,14 % | $18,03 | $18,29 | $18,01 | 12,10K |
| 2026-07-24 | $18,50 | +3,35 % | $17,90 | $18,50 | $17,90 | 39,40K |
| 2026-07-23 | $17,90 | +0,56 % | $18,06 | $18,17 | $17,74 | 52,90K |
| 2026-07-22 | $17,80 | 0,00 % | $17,88 | $17,98 | $17,78 | 26,30K |
| 2026-07-21 | $17,80 | -0,06 % | $17,72 | $18,11 | $17,72 | 12,50K |
| 2026-07-20 | $17,81 | -0,22 % | $17,73 | $18,16 | $17,73 | 17,10K |
| 2026-07-17 | $17,85 | -1,54 % | $18,10 | $18,18 | $17,85 | 31,40K |
| 2026-07-16 | $18,13 | -2,00 % | $18,49 | $18,50 | $18,10 | 18,00K |
| 2026-07-15 | $18,50 | 0,00 % | $18,45 | $18,62 | $18,17 | 31,70K |
| 2026-07-14 | $18,50 | +1,09 % | $18,39 | $18,55 | $18,33 | 31,30K |
| 2026-07-13 | $18,30 | -2,66 % | $18,51 | $18,66 | $18,17 | 27,20K |
| 2026-07-10 | $18,80 | +2,90 % | $18,41 | $18,96 | $17,99 | 20,10K |
| 2026-07-09 | $18,27 | -3,84 % | $19,01 | $19,01 | $18,27 | 13,80K |
| 2026-07-08 | $19,00 | +2,43 % | $18,34 | $19,00 | $18,18 | 53,00K |
| 2026-07-07 | $18,55 | +0,32 % | $18,48 | $18,88 | $18,35 | 25,90K |
| 2026-07-06 | $18,49 | +2,15 % | $18,09 | $18,49 | $18,09 | 41,60K |
| 2026-07-03 | $18,10 | -0,55 % | $18,09 | $18,19 | $18,07 | 1,50K |
| 2026-07-02 | $18,20 | -0,55 % | $18,19 | $18,25 | $18,06 | 19,60K |
| 2026-06-30 | $18,30 | -0,27 % | $18,13 | $18,48 | $18,11 | 13,00K |
| 2026-06-29 | $18,35 | +0,55 % | $18,40 | $18,51 | $17,95 | 19,30K |
| 2026-06-26 | $18,25 | +1,39 % | $18,28 | $18,60 | $18,01 | 70,40K |
| 2026-06-25 | $18,00 | +0,11 % | $18,23 | $18,24 | $18,00 | 20,10K |
| 2026-06-24 | $17,98 | +4,53 % | $17,67 | $18,25 | $17,67 | 42,20K |
| 2026-06-23 | $17,20 | +1,53 % | $16,77 | $18,05 | $16,77 | 42,30K |
| 2026-06-22 | $16,94 | -0,59 % | $17,22 | $17,34 | $16,85 | 65,60K |
| 2026-06-19 | $17,04 | -0,93 % | $17,16 | $17,85 | $17,00 | 44,70K |
| 2026-06-18 | $17,20 | -3,37 % | $17,84 | $17,84 | $16,97 | 58,30K |
| 2026-06-17 | $17,80 | -1,66 % | $18,00 | $18,10 | $17,79 | 31,90K |
| 2026-06-16 | $18,10 | -1,09 % | $18,35 | $18,49 | $17,70 | 67,70K |
| 2026-06-15 | $18,30 | +1,72 % | $18,39 | $18,44 | $18,00 | 45,20K |
| 2026-06-12 | $17,99 | -0,61 % | $18,02 | $18,26 | $17,88 | 33,00K |
| 2026-06-11 | $18,10 | +0,56 % | $18,06 | $18,20 | $17,89 | 35,40K |
| 2026-06-10 | $18,00 | -0,06 % | $17,95 | $18,13 | $17,80 | 19,10K |
| 2026-06-09 | $18,01 | -0,22 % | $18,07 | $18,15 | $17,90 | 11,00K |
| 2026-06-08 | $18,05 | -0,50 % | $17,90 | $18,30 | $17,90 | 10,40K |
| 2026-06-05 | $18,14 | +0,78 % | $18,02 | $18,35 | $17,99 | 31,50K |
| 2026-06-04 | $18,00 | +0,56 % | $17,89 | $18,12 | $17,85 | 34,30K |
| 2026-06-03 | $17,90 | -1,10 % | $18,03 | $18,09 | $17,82 | 45,70K |
| 2026-06-02 | $18,10 | +0,50 % | $17,75 | $18,25 | $17,65 | 8,00K |
| 2026-06-01 | $18,01 | +1,75 % | $17,86 | $18,18 | $17,78 | 39,40K |
| 2026-05-29 | $17,70 | -0,28 % | $17,82 | $18,36 | $17,20 | 52,80K |
| 2026-05-28 | $17,75 | -0,50 % | $17,89 | $18,16 | $17,56 | 102,80K |
| 2026-05-27 | $17,84 | -0,06 % | $17,72 | $18,15 | $17,71 | 121,70K |
| 2026-05-26 | $17,85 | +0,06 % | $17,82 | $17,90 | $17,20 | 74,60K |