Deutsche Märkte geschlossen

DAVIDSTEA INC. (DAT.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,9950-0,0150 (-1,49%)
Ab 05:12PM CET. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 20231,03001,03000,99500,99500,9950500
03. Feb. 20230,89501,08000,89001,01001,0100-
02. Feb. 20230,87000,90500,87000,90000,9000-
01. Feb. 20230,85500,88000,85500,87000,8700-
31. Jan. 20230,86000,86000,84000,85000,8500-
30. Jan. 20230,82500,89000,82000,88000,8800-
27. Jan. 20230,84000,87000,82000,82000,8200-
26. Jan. 20230,90500,90500,86000,86000,8600-
25. Jan. 20230,88000,89500,87500,89500,8950-
24. Jan. 20230,87500,89500,87500,88500,8850-
23. Jan. 20230,89500,91000,89000,90500,9050-
20. Jan. 20230,88500,90000,88000,90000,9000-
19. Jan. 20230,87500,88000,86500,88000,8800-
18. Jan. 20230,88000,88000,85500,86500,8650-
17. Jan. 20230,91500,93500,87000,87000,8700-
16. Jan. 20230,91500,91500,91000,91500,9150-
13. Jan. 20230,86500,92000,86500,92000,9200-
12. Jan. 20230,86500,89500,86500,87500,8750-
11. Jan. 20230,86500,90000,83500,87000,8700-
10. Jan. 20230,78500,87000,76500,85000,8500-
09. Jan. 20230,77000,78500,75000,78500,7850-
06. Jan. 20230,69000,78000,68500,78000,7800-
05. Jan. 20230,73500,77500,70000,70000,7000-
04. Jan. 20230,75500,77500,74000,74000,7400-
03. Jan. 20230,74000,76000,74000,75500,7550-
02. Jan. 20230,74000,74500,74000,74000,7400-
30. Dez. 20220,75000,75000,74500,74500,7450-
29. Dez. 20220,75500,75500,72500,72500,7250-
28. Dez. 20220,75000,76500,73000,74000,7400-
27. Dez. 20220,66500,74500,66500,74500,7450-
23. Dez. 20220,67500,67500,66000,66500,6650-
22. Dez. 20220,67000,68000,67000,67500,6750-
21. Dez. 20220,67500,68000,66000,68000,6800-
20. Dez. 20220,66000,70500,66000,67000,6700-
19. Dez. 20220,69500,70500,64500,64500,6450-
16. Dez. 20220,70000,71000,69500,70500,7050-
15. Dez. 20220,70000,71500,69500,71000,7100-
14. Dez. 20220,70500,72000,70000,71000,7100-
13. Dez. 20220,70500,71000,69000,69000,6900-
12. Dez. 20220,73000,73000,69500,70500,7050-
09. Dez. 20220,74500,74500,71500,72500,7250-
08. Dez. 20220,74500,74500,73000,74000,7400-
07. Dez. 20220,75000,75000,72000,73000,7300-
06. Dez. 20220,78000,79500,73500,74000,7400-
05. Dez. 20220,76500,78000,76000,77500,7750-
02. Dez. 20220,74500,77500,74500,77500,7750-
01. Dez. 20220,73500,76000,71500,72500,7250-
30. Nov. 20220,69500,73000,69500,73000,7300-
29. Nov. 20220,69500,72500,69500,70000,7000-
28. Nov. 20220,72500,72500,69500,69500,6950-
25. Nov. 20220,70000,72000,69500,72000,7200-
24. Nov. 20220,70000,70500,69500,69500,6950-
23. Nov. 20220,73000,73500,70000,70000,7000-
22. Nov. 20220,75500,75500,71500,72000,7200-
21. Nov. 20220,73000,74000,71000,74000,7400-
18. Nov. 20220,70000,71500,68500,69500,6950-
17. Nov. 20220,68500,71500,68500,69000,6900-
16. Nov. 20220,69500,69500,64000,68500,6850-
15. Nov. 20220,70000,73000,66500,66500,6650-
14. Nov. 20220,73500,74000,69000,69000,6900-
11. Nov. 20220,75000,78000,73000,73000,7300-
10. Nov. 20220,82500,83500,73000,73000,7300-
09. Nov. 20220,81000,82000,80000,80000,8000-
08. Nov. 20220,84500,84500,79000,79000,7900-
07. Nov. 20220,80000,85000,80000,81000,8100-
04. Nov. 20220,81000,81000,79000,80000,8000-
03. Nov. 20220,81000,81500,80000,80500,8050-
02. Nov. 20220,88000,88000,80000,80000,8000-
01. Nov. 20220,89000,89000,86500,87000,8700-
31. Okt. 20220,93000,93000,86000,88500,8850-
28. Okt. 20220,90000,92500,90000,90500,9050-
27. Okt. 20220,93000,93000,88000,88500,8850-
26. Okt. 20220,90000,92500,88000,89500,8950-
25. Okt. 20220,90000,91500,88000,88500,8850-
24. Okt. 20220,94000,94000,87500,87500,8750-
21. Okt. 20220,96500,97000,86500,90500,9050-
20. Okt. 20220,93000,95500,87000,92500,9250-
19. Okt. 20220,99000,99000,93500,93500,9350-
18. Okt. 20221,08001,08000,95000,97000,9700-
17. Okt. 20221,08001,09001,01001,02001,0200-
14. Okt. 20221,03001,07001,01001,04001,0400-
13. Okt. 20220,93001,01000,89000,99500,9950-
12. Okt. 20220,87000,90500,85000,89500,8950-
11. Okt. 20220,84000,90500,84000,84500,8450-
10. Okt. 20220,92000,92000,85500,88500,8850-
07. Okt. 20220,93000,93000,87000,89500,8950-
06. Okt. 20220,73500,90500,73000,90500,9050-
05. Okt. 20220,78500,79000,72000,73000,7300-
04. Okt. 20220,81500,82000,75500,76500,7650-
03. Okt. 20220,75000,77500,75000,76000,7600-
30. Sept. 20220,71000,80000,71000,75000,7500-
29. Sept. 20220,77000,77000,69500,70000,7000-
28. Sept. 20220,72500,75000,71500,73500,7350-
27. Sept. 20220,73000,73500,71000,72000,7200-
26. Sept. 20220,81000,81500,70000,71500,7150-
23. Sept. 20220,88000,89000,80500,80500,8050-
22. Sept. 20220,90000,91500,87500,87500,8750-
21. Sept. 20220,91000,92000,89000,90500,9050-
20. Sept. 20220,85000,89000,84500,89000,8900-
19. Sept. 20221,02001,02000,83500,84500,8450-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...