Deutsche Märkte geschlossen

Dakota Gold Corp. (DC)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,5700+0,0500 (+1,98%)
Börsenschluss: 04:00PM EDT
2,5984 +0,03 (+1,11%)
Nachbörse: 06:50PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,52002,67002,52002,57002,5700160.300
25. Apr. 20242,33002,65002,32002,52002,5200246.500
24. Apr. 20242,40002,43002,30002,37002,3700197.200
23. Apr. 20242,37002,54002,34002,41002,4100152.700
22. Apr. 20242,47002,51002,34002,38002,3800145.600
19. Apr. 20242,47002,53002,46002,52002,5200253.600
18. Apr. 20242,55002,55002,42002,50002,5000300.300
17. Apr. 20242,70002,76002,51002,55002,5500303.300
16. Apr. 20242,64002,69002,51002,69002,6900178.300
15. Apr. 20242,83002,83002,57002,66002,6600210.300
12. Apr. 20242,81002,95502,78002,79002,7900542.300
11. Apr. 20242,73002,80002,60002,78002,7800208.200
10. Apr. 20242,59002,77002,56002,65002,6500326.200
09. Apr. 20242,79002,79902,50002,67002,6700245.300
08. Apr. 20242,80002,83002,70002,75002,7500221.300
05. Apr. 20242,48002,80002,42002,76002,7600329.000
04. Apr. 20242,35002,56002,32002,45002,4500293.900
03. Apr. 20242,35002,37002,21502,28002,2800234.000
02. Apr. 20242,37002,39002,26002,37002,3700158.700
01. Apr. 20242,43002,44002,34502,37002,3700125.700
28. März 20242,26002,44002,19002,37002,3700153.400
27. März 20242,18002,26002,17002,26002,260090.000
26. März 20242,21002,22002,08002,16002,1600113.600
25. März 20242,27002,29602,18002,18002,1800125.400
22. März 20242,28002,30002,24002,26002,260088.400
21. März 20242,18002,27002,15002,26002,2600251.900
20. März 20242,10002,19002,07002,15002,1500184.300
19. März 20242,03002,09002,00002,07002,0700109.400
18. März 20242,13002,13002,02002,02002,0200199.400
15. März 20242,13002,15002,07002,14002,14001.159.100
14. März 20242,18002,20002,11002,13002,1300125.500
13. März 20242,15002,18002,13002,16002,1600156.800
12. März 20242,10002,15002,10002,15002,1500131.100
11. März 20242,15002,16002,13002,13002,1300127.300
08. März 20242,15002,16802,09002,15002,1500384.200
07. März 20242,12002,19002,10002,14002,1400116.400
06. März 20242,10002,15002,05002,13002,1300126.100
05. März 20242,18002,19002,00502,07002,0700139.800
04. März 20242,16002,22902,12002,20002,2000190.700
01. März 20242,12002,14002,06502,14002,1400120.100
29. Feb. 20242,10002,13002,07502,12002,1200100.400
28. Feb. 20242,07002,13002,06002,06002,0600405.400
27. Feb. 20242,11002,16002,09002,09002,0900145.600
26. Feb. 20242,03002,13002,03002,13002,1300144.400
23. Feb. 20242,02002,11001,98002,03002,0300196.300
22. Feb. 20241,98002,02001,95001,99001,9900331.400
21. Feb. 20242,07002,07001,96001,98001,9800284.700
20. Feb. 20242,07002,15002,03002,06002,0600119.800
16. Feb. 20242,13002,19002,03502,05002,0500140.600
15. Feb. 20242,07002,18802,07002,15002,1500158.900
14. Feb. 20242,00002,08001,96002,06002,0600206.000
13. Feb. 20242,08002,09002,00002,00002,0000321.500
12. Feb. 20242,15002,22002,12002,13002,1300146.000
09. Feb. 20242,11002,18002,06502,14002,1400112.400
08. Feb. 20242,05002,09002,05002,08002,080075.000
07. Feb. 20242,06002,10002,01002,05002,050081.400
06. Feb. 20242,00002,08002,00002,08002,0800103.700
05. Feb. 20242,10002,10001,95002,00002,0000248.500
02. Feb. 20242,11002,18002,08002,10002,1000106.200
01. Feb. 20242,17002,22002,13002,16002,1600149.500
31. Jan. 20242,23002,27002,10002,10002,1000133.700
30. Jan. 20242,30002,32002,24002,24002,240057.700
29. Jan. 20242,32002,33002,21002,32002,3200103.900
26. Jan. 20242,35002,37702,26002,33002,3300122.700
25. Jan. 20242,39002,39002,24002,32002,3200134.900
24. Jan. 20242,29002,39002,29002,35002,3500176.900
23. Jan. 20242,22002,29002,16002,29002,2900132.100
22. Jan. 20242,18002,24002,13002,17002,170087.200
19. Jan. 20242,23002,23002,12002,20002,2000151.500
18. Jan. 20242,08002,24002,08002,20002,2000310.500
17. Jan. 20242,05002,10002,00002,08002,0800159.300
16. Jan. 20242,12002,12002,02502,03002,0300177.800
12. Jan. 20242,15002,19802,12002,12002,1200194.100
11. Jan. 20242,16002,19002,10002,11002,1100256.800
10. Jan. 20242,14002,18002,08002,17002,1700201.400
09. Jan. 20242,20002,21002,10002,14002,1400194.100
08. Jan. 20242,23002,32002,20502,22002,2200170.900
05. Jan. 20242,45002,45002,23002,23002,2300264.600
04. Jan. 20242,61002,61002,42002,45002,4500136.100
03. Jan. 20242,59002,75002,50002,54002,5400232.500
02. Jan. 20242,63002,72002,55002,60002,600092.400
29. Dez. 20232,71002,71002,60002,62002,6200119.100
28. Dez. 20232,80002,86902,67002,72002,7200108.500
27. Dez. 20232,83002,87002,79002,80002,8000127.700
26. Dez. 20232,95002,98002,75002,84002,8400121.800
22. Dez. 20232,82002,96002,79002,96002,9600150.700
21. Dez. 20232,62002,81002,58002,81002,8100145.400
20. Dez. 20232,55002,67002,50002,58002,5800147.000
19. Dez. 20232,55002,60802,51502,52002,5200185.900
18. Dez. 20232,75002,75002,53002,54002,5400203.700
15. Dez. 20232,78002,84002,64002,75002,7500892.800
14. Dez. 20232,76002,80002,70002,78002,7800270.200
13. Dez. 20232,50002,70002,47502,69002,6900246.800
12. Dez. 20232,66002,70002,48002,49002,4900143.300
11. Dez. 20232,78002,78002,62002,66002,6600182.700
08. Dez. 20232,76002,86002,71902,77002,7700143.100
07. Dez. 20232,87002,87002,77002,81002,8100110.900
06. Dez. 20232,87002,90002,77002,85002,8500100.100
05. Dez. 20232,82002,82502,77002,81002,810069.900
04. Dez. 20232,90002,95002,70002,81002,8100183.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...