Deutsche Märkte schließen in 7 Stunden 48 Minuten

Spartan Delta Corp. (DALXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,0600-0,0800 (-2,55%)
Börsenschluss: 02:09PM EDT
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20243,16003,16003,06003,06003,060056.000
08. Mai 20243,10003,14003,09003,14003,140034.544
07. Mai 20243,00003,00003,00003,00003,0000-
06. Mai 20243,00003,00003,00003,00003,00002.332
03. Mai 20242,99002,99002,99002,99002,9900-
02. Mai 20242,99002,99002,99002,99002,9900-
01. Mai 20242,99002,99002,99002,99002,9900-
30. Apr. 20242,99002,99002,99002,99002,9900250
29. Apr. 20243,05003,05003,05003,05003,0500-
26. Apr. 20243,02503,05003,02503,05003,05007.002
25. Apr. 20242,99003,02002,99003,02003,020016.900
24. Apr. 20242,93752,98002,93752,98002,98006.750
23. Apr. 20242,86603,05002,86603,05003,050016.201
22. Apr. 20243,00003,00002,93802,93802,938013.324
19. Apr. 20242,85003,00002,85003,00003,000017.702
18. Apr. 20242,74002,74002,74002,74002,7400-
17. Apr. 20242,74002,74002,74002,74002,7400-
16. Apr. 20242,74002,74002,74002,74002,74008.213
15. Apr. 20242,74002,74002,74002,74002,74006.218
12. Apr. 20242,74002,74002,74002,74002,74001.000
11. Apr. 20242,80002,80002,76002,76002,76001.650
10. Apr. 20242,78002,84002,75002,84002,84005.100
09. Apr. 20242,75002,81002,70002,78002,780014.834
08. Apr. 20242,76002,76002,76002,76002,760014.598
05. Apr. 20242,87002,87002,76002,76002,760012.080
04. Apr. 20242,92002,92002,92002,92002,92004.906
03. Apr. 20242,84002,88172,84002,87432,87436.300
02. Apr. 20242,82402,82402,82402,82402,8240-
01. Apr. 20242,86002,86002,80002,82402,824029.653
28. März 20242,86002,86002,86002,86002,860014.301
27. März 20242,65002,73002,65002,73002,730048.440
26. März 20242,65002,65002,65002,65002,6500600
25. März 20242,70002,70002,67002,67002,670011.614
22. März 20242,70002,70002,70002,70002,7000-
21. März 20242,68002,74002,68002,70002,700014.403
20. März 20242,66002,66002,59002,59002,590010.310
19. März 20242,64802,68002,59952,66732,667327.970
18. März 20242,53992,58002,53992,58002,580021.999
15. März 20242,52002,58002,52002,58002,58006.048
14. März 20242,47002,47002,47002,47002,4700-
13. März 20242,44002,47002,44002,47002,47008.100
12. März 20242,35002,37002,35002,37002,370022.398
11. März 20242,41002,41002,30002,30002,300034.700
08. März 20242,44002,44002,44002,44002,440013.150
07. März 20242,51002,51002,51002,51002,51001.635
06. März 20242,51902,51902,51902,51902,519014.742
05. März 20242,50002,53402,49972,51002,510019.100
04. März 20242,46802,49202,46202,46502,465033.351
01. März 20242,38002,44002,38002,44002,440038.234
29. Feb. 20242,38002,39002,35402,37002,370034.254
28. Feb. 20242,36002,38002,36002,36002,360014.488
27. Feb. 20242,30002,34872,30002,34002,340013.445
26. Feb. 20242,28002,28002,25002,25542,25546.799
23. Feb. 20242,26802,26802,25002,25002,250028.528
22. Feb. 20242,39002,39002,35002,35002,3500167.073
21. Feb. 20242,45002,49002,43002,43002,430025.100
20. Feb. 20242,36002,36002,34542,34542,345444.643
16. Feb. 20242,32092,35002,31402,35002,350055.465
15. Feb. 20242,27002,34702,26602,34702,347071.800
14. Feb. 20242,18002,18002,18002,18002,18007.870
13. Feb. 20242,23802,23802,20202,20202,202011.606
12. Feb. 20242,27002,27002,27002,27002,2700-
09. Feb. 20242,27002,27002,27002,27002,2700-
08. Feb. 20242,26002,27002,26002,27002,27007.833
07. Feb. 20242,22402,27532,22402,27532,275348.695
06. Feb. 20242,07002,14002,07002,14002,140025.130
05. Feb. 20242,24002,24002,10002,10002,100021.894
02. Feb. 20242,28002,28002,28002,28002,280025.518
01. Feb. 20242,28002,28002,27202,27202,272025.665
31. Jan. 20242,31502,34402,31502,32002,320015.990
30. Jan. 20242,33342,33342,33342,33342,3334-
29. Jan. 20242,33342,33342,33342,33342,333423.031
26. Jan. 20242,42202,42202,42202,42202,4220-
25. Jan. 20242,36002,42202,35522,42202,4220111.747
24. Jan. 20242,35002,36002,35002,36002,360013.352
23. Jan. 20242,20272,41002,20002,35002,350013.213
22. Jan. 20242,20002,24002,20002,24002,240023.226
19. Jan. 20242,24002,25002,21202,25002,250019.556
18. Jan. 20242,23002,23002,23002,23002,2300-
17. Jan. 20242,22402,23002,22402,23002,230012.200
16. Jan. 20242,25002,30002,25002,30002,300094.944
12. Jan. 20242,30002,35002,30002,32462,324620.589
11. Jan. 20242,33632,33632,24752,25002,2500125.069
10. Jan. 20242,23002,28082,23002,25502,255090.331
09. Jan. 20242,15002,23202,15002,23002,230018.946
08. Jan. 20242,25002,25002,13002,20002,200073.560
05. Jan. 20242,18002,27002,18002,24002,2400130.620
04. Jan. 20242,27002,27002,18272,20002,2000116.359
03. Jan. 20242,13002,27002,10002,27002,270015.986
02. Jan. 20242,25002,25002,21002,21372,213724.899
29. Dez. 20232,30002,30002,30002,30002,30001.670
28. Dez. 20232,29002,29002,23702,24002,240021.290
27. Dez. 20232,25002,30002,25002,28002,280026.348
26. Dez. 20232,40002,43002,36502,38002,380023.464
22. Dez. 20232,28002,28002,28002,28002,28002.809
21. Dez. 20232,41002,41002,24502,25002,250011.551
20. Dez. 20232,26002,42802,23882,23882,238831.017
19. Dez. 20232,29002,42002,29002,30002,300017.626
18. Dez. 20231,95002,30001,95002,25002,2500103.795
15. Dez. 20232,24002,24002,22002,22002,220075.311
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...