Deutsche Märkte geschlossen

Dynacor Group Inc. (DNGDF)

OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,99000,0000 (0,00%)
Börsenschluss: 09:45AM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243,96003,96003,89003,89003,89005.800
13. Juni 20243,99003,99003,97003,97003,97001.100
12. Juni 20243,99003,99003,99003,99003,9900500
11. Juni 20244,04004,04004,04004,04004,0400500
10. Juni 20244,01004,04004,01004,04004,0400300
07. Juni 20243,94003,95003,94003,94003,940010.300
07. Juni 20240.009 Dividende
06. Juni 20243,00003,79003,00003,79003,78104.100
05. Juni 20243,84003,84003,84003,84003,8309-
04. Juni 20243,84003,84003,84003,84003,83095.700
03. Juni 20243,95003,95003,92003,92003,9107900
31. Mai 20243,90003,92003,90003,92003,91075.600
30. Mai 20244,00004,02004,00004,02004,01053.100
29. Mai 20244,25004,25004,05004,05004,04042.900
28. Mai 20244,00004,10003,96004,10004,09039.200
24. Mai 20244,00004,00004,00004,00003,9905100
23. Mai 20244,00004,00004,00004,00003,9905400
22. Mai 20244,00004,00004,00004,00003,99051.400
21. Mai 20243,95003,95003,93003,93003,920722.900
20. Mai 20244,00004,00003,98003,98003,9705500
17. Mai 20243,89003,89003,89003,89003,880815.400
16. Mai 20244,01004,03003,90003,90003,89075.800
15. Mai 20243,97003,97003,97003,97003,96061.300
14. Mai 20243,99003,99003,99003,99003,9805400
13. Mai 20244,05004,05003,98004,00003,99055.300
10. Mai 20244,25004,25004,01004,12004,110216.900
09. Mai 20244,41004,41004,41004,41004,39952.500
08. Mai 20244,41004,41004,41004,41004,39952.200
07. Mai 20244,14004,22004,13004,13004,120231.900
06. Mai 20243,94004,07003,94004,07004,06036.700
03. Mai 20243,84003,84003,84003,84003,83094.100
02. Mai 20243,84003,84003,83003,84003,83093.200
01. Mai 20243,73003,73003,73003,73003,72111.000
30. Apr. 20243,81003,81003,74003,74003,73111.500
29. Apr. 20243,74003,84003,74003,84003,83092.100
26. Apr. 20243,71003,71003,71003,71003,70121.000
25. Apr. 20243,71003,71003,71003,71003,7012500
24. Apr. 20243,73003,73003,73003,73003,72111.800
23. Apr. 20243,70003,70003,70003,70003,6912500
22. Apr. 20243,66003,66003,66003,66003,65131.000
19. Apr. 20243,77003,77003,66003,66003,65132.800
18. Apr. 20243,66003,66003,66003,66003,651310.600
17. Apr. 20243,63003,67003,63003,67003,66136.800
16. Apr. 20243,49003,49003,49003,49003,48172.100
15. Apr. 20242,76003,52002,76003,42003,411916.100
12. Apr. 20243,70003,70003,63003,63003,62148.000
11. Apr. 20243,66003,66003,66003,66003,6513-
10. Apr. 20243,64003,68003,64003,66003,65138.200
09. Apr. 20243,80003,81003,69003,69003,68123.100
09. Apr. 20240.009 Dividende
08. Apr. 20243,72003,72003,72003,72003,702212.100
05. Apr. 20243,57003,80003,57003,80003,781812.500
04. Apr. 20243,70003,70003,70003,70003,6823900
03. Apr. 20243,64003,70003,63003,70003,682324.500
02. Apr. 20243,58003,72003,54003,54003,523016.200
01. Apr. 20243,42003,50003,42003,50003,483239.900
28. März 20243,33003,45003,33003,43003,413659.200
27. März 20243,04003,30003,04003,30003,284255.100
26. März 20242,99003,02002,99003,02003,00551.500
25. März 20243,02003,02003,00003,00002,9856200
22. März 20243,00003,00003,00003,00002,9856200
21. März 20243,01003,03002,98002,98002,96574.900
20. März 20242,99002,99002,99002,99002,9757-
19. März 20242,99002,99002,99002,99002,9757300
18. März 20243,04003,04002,98002,98002,96573.300
15. März 20242,99002,99002,99002,99002,97571.900
14. März 20243,00003,00003,00003,00002,98562.100
13. März 20243,01003,01003,01003,01002,9956400
12. März 20243,03003,03003,03003,03003,01551.300
11. März 20243,03003,03003,03003,03003,01551.000
08. März 20243,06003,06003,06003,06003,0453400
07. März 20242,98002,98002,98002,98002,9657-
07. März 20240.009 Dividende
06. März 20243,00003,01002,98002,98002,95684.400
05. März 20242,99002,99002,99002,99002,9667-
04. März 20243,00003,00002,99002,99002,96671.400
01. März 20242,96002,96002,96002,96002,9369-
29. Feb. 20243,00003,02002,96002,96002,93697.700
28. Feb. 20242,94002,94002,93002,93002,90722.000
27. Feb. 20242,96002,96002,96002,96002,9369800
26. Feb. 20243,00003,00003,00003,00002,97661.000
23. Feb. 20242,93003,00002,93003,00002,9766800
22. Feb. 20242,96002,96002,96002,96002,9369-
21. Feb. 20242,96002,96002,96002,96002,9369600
20. Feb. 20242,99002,99002,99002,99002,9667600
16. Feb. 20242,99002,99002,99002,99002,9667500
15. Feb. 20242,98002,98002,98002,98002,95681.500
14. Feb. 20243,01003,01003,01003,01002,98651.600
13. Feb. 20242,89002,89002,89002,89002,86751.600
12. Feb. 20243,03003,03002,93002,93002,90721.900
09. Feb. 20242,96002,96002,96002,96002,9369-
08. Feb. 20242,96002,96002,96002,96002,93693.500
07. Feb. 20242,92002,92002,92002,92002,8972-
07. Feb. 20240.009 Dividende
06. Feb. 20243,01003,01002,92002,92002,888327.000
05. Feb. 20242,97002,97002,97002,97002,93783.300
02. Feb. 20242,97002,97002,97002,97002,93784.500
01. Feb. 20243,02003,02003,02003,02002,98721.700
31. Jan. 20243,03003,03003,03003,03002,9971300
30. Jan. 20242,97002,97002,97002,97002,93783.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...