Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
37.833,14 +677,81 (+1,82%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
57.001,40 +1.379,30 (+2,48%) XRP EUR
0,53 +0,00 (+0,36%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Dynacor Group Inc. (DNGDF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 3,7000 | 3,8900 | 3,7000 | 3,8900 | 3,8900 | 2.700 |
| 18. Sept. 2024 | 3,8600 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | 4.900 |
| 17. Sept. 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 300 |
| 16. Sept. 2024 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,8200 | 2.200 |
| 13. Sept. 2024 | 3,7900 | 3,7900 | 3,6700 | 3,6700 | 3,6700 | 45.500 |
| 12. Sept. 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 11. Sept. 2024 | 3,6700 | 3,7100 | 3,6700 | 3,7100 | 3,7100 | 1.600 |
| 10. Sept. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 100 |
| 10. Sept. 2024 | 0.009 Dividende | |||||
| 09. Sept. 2024 | 3,6500 | 3,6800 | 3,6400 | 3,6800 | 3,6710 | 1.300 |
| 06. Sept. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6510 | - |
| 05. Sept. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6510 | - |
| 04. Sept. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6510 | 100 |
| 03. Sept. 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8406 | - |
| 30. Aug. 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8406 | - |
| 29. Aug. 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8406 | 4.000 |
| 28. Aug. 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8206 | 200 |
| 27. Aug. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8107 | 2.000 |
| 26. Aug. 2024 | 3,6000 | 3,9400 | 3,6000 | 3,9400 | 3,9304 | 12.800 |
| 23. Aug. 2024 | 3,8600 | 3,8900 | 3,8600 | 3,8900 | 3,8805 | 7.700 |
| 22. Aug. 2024 | 3,7900 | 3,8200 | 3,7800 | 3,7800 | 3,7708 | 17.400 |
| 21. Aug. 2024 | 3,8200 | 3,9000 | 3,8200 | 3,8600 | 3,8506 | 23.200 |
| 20. Aug. 2024 | 3,8500 | 3,8600 | 3,7900 | 3,7900 | 3,7807 | 17.200 |
| 19. Aug. 2024 | 3,9000 | 3,9200 | 3,8600 | 3,8600 | 3,8506 | 6.100 |
| 16. Aug. 2024 | 3,8300 | 3,9300 | 3,8300 | 3,8700 | 3,8605 | 49.300 |
| 15. Aug. 2024 | 3,7200 | 3,8700 | 3,7200 | 3,8000 | 3,7907 | 38.300 |
| 14. Aug. 2024 | 3,6900 | 3,7300 | 3,6900 | 3,7300 | 3,7209 | 23.900 |
| 13. Aug. 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7708 | - |
| 12. Aug. 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 3,7708 | 7.500 |
| 09. Aug. 2024 | 3,5800 | 3,7100 | 3,5600 | 3,7100 | 3,7009 | 19.400 |
| 08. Aug. 2024 | 3,6000 | 3,6900 | 3,6000 | 3,6900 | 3,6810 | 5.200 |
| 07. Aug. 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5513 | 5.300 |
| 06. Aug. 2024 | 3,5000 | 3,6000 | 3,5000 | 3,5600 | 3,5513 | 7.100 |
| 05. Aug. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4914 | 300 |
| 02. Aug. 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7009 | 500 |
| 01. Aug. 2024 | 3,6900 | 3,7100 | 3,6800 | 3,7100 | 3,7009 | 13.900 |
| 31. Juli 2024 | 3,7900 | 3,8300 | 3,7400 | 3,8300 | 3,8206 | 15.500 |
| 30. Juli 2024 | 3,7300 | 3,7300 | 3,6800 | 3,7000 | 3,6910 | 10.200 |
| 29. Juli 2024 | 3,6800 | 3,7400 | 3,6500 | 3,6700 | 3,6610 | 14.900 |
| 26. Juli 2024 | 3,6900 | 3,7500 | 3,6900 | 3,7200 | 3,7109 | 16.500 |
| 25. Juli 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6700 | 3,6610 | 8.100 |
| 24. Juli 2024 | 3,7900 | 3,8400 | 3,7200 | 3,7200 | 3,7109 | 18.500 |
| 23. Juli 2024 | 3,8700 | 3,8700 | 3,8000 | 3,8000 | 3,7907 | 10.000 |
| 22. Juli 2024 | 3,7900 | 3,8700 | 3,7900 | 3,8700 | 3,8605 | 5.800 |
| 19. Juli 2024 | 3,9000 | 3,9000 | 3,7500 | 3,7500 | 3,7408 | 17.400 |
| 18. Juli 2024 | 4,1100 | 4,1100 | 4,0000 | 4,0000 | 3,9902 | 5.100 |
| 17. Juli 2024 | 4,1900 | 4,1900 | 4,0000 | 4,0000 | 3,9902 | 10.300 |
| 16. Juli 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0600 | - |
| 15. Juli 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0600 | 1.100 |
| 12. Juli 2024 | 4,0500 | 4,0500 | 4,0200 | 4,0200 | 4,0102 | 19.300 |
| 11. Juli 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 3,9902 | 10.700 |
| 10. Juli 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9902 | 5.100 |
| 10. Juli 2024 | 0.009 Dividende | |||||
| 09. Juli 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,9314 | 23.100 |
| 08. Juli 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9513 | - |
| 05. Juli 2024 | 3,9500 | 3,9700 | 3,9500 | 3,9700 | 3,9513 | 3.100 |
| 03. Juli 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7821 | - |
| 02. Juli 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7821 | 700 |
| 01. Juli 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7522 | - |
| 28. Juni 2024 | 3,8100 | 3,8100 | 3,7700 | 3,7700 | 3,7522 | 1.200 |
| 27. Juni 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8119 | 1.000 |
| 26. Juni 2024 | 3,8500 | 3,8500 | 3,8400 | 3,8400 | 3,8219 | 300 |
| 25. Juni 2024 | 3,8800 | 3,8800 | 3,8600 | 3,8600 | 3,8418 | 600 |
| 24. Juni 2024 | 3,6100 | 3,8400 | 3,6100 | 3,8400 | 3,8219 | 2.700 |
| 21. Juni 2024 | 3,8600 | 3,8600 | 3,8100 | 3,8100 | 3,7920 | 400 |
| 20. Juni 2024 | 3,9500 | 3,9500 | 3,8600 | 3,8600 | 3,8418 | 2.600 |
| 18. Juni 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9314 | - |
| 17. Juni 2024 | 3,9500 | 3,9800 | 3,8600 | 3,9500 | 3,9314 | 10.500 |
| 14. Juni 2024 | 3,9600 | 3,9600 | 3,8900 | 3,8900 | 3,8716 | 5.800 |
| 13. Juni 2024 | 3,9900 | 3,9900 | 3,9700 | 3,9700 | 3,9513 | 1.100 |
| 12. Juni 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9712 | 500 |
| 11. Juni 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0209 | 500 |
| 10. Juni 2024 | 4,0100 | 4,0400 | 4,0100 | 4,0400 | 4,0209 | 300 |
| 07. Juni 2024 | 3,9400 | 3,9500 | 3,9400 | 3,9400 | 3,9214 | 10.300 |
| 07. Juni 2024 | 0.009 Dividende | |||||
| 06. Juni 2024 | 3,0000 | 3,7900 | 3,0000 | 3,7900 | 3,7632 | 4.100 |
| 05. Juni 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8128 | - |
| 04. Juni 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8128 | 5.700 |
| 03. Juni 2024 | 3,9500 | 3,9500 | 3,9200 | 3,9200 | 3,8922 | 900 |
| 31. Mai 2024 | 3,9000 | 3,9200 | 3,9000 | 3,9200 | 3,8922 | 5.600 |
| 30. Mai 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0200 | 3,9915 | 3.100 |
| 29. Mai 2024 | 4,2500 | 4,2500 | 4,0500 | 4,0500 | 4,0213 | 2.900 |
| 28. Mai 2024 | 4,0000 | 4,1000 | 3,9600 | 4,1000 | 4,0710 | 9.200 |
| 24. Mai 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9717 | 100 |
| 23. Mai 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9717 | 400 |
| 22. Mai 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9717 | 1.400 |
| 21. Mai 2024 | 3,9500 | 3,9500 | 3,9300 | 3,9300 | 3,9022 | 22.900 |
| 20. Mai 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9518 | 500 |
| 17. Mai 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8625 | 15.400 |
| 16. Mai 2024 | 4,0100 | 4,0300 | 3,9000 | 3,9000 | 3,8724 | 5.800 |
| 15. Mai 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9419 | 1.300 |
| 14. Mai 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9617 | 400 |
| 13. Mai 2024 | 4,0500 | 4,0500 | 3,9800 | 4,0000 | 3,9717 | 5.300 |
| 10. Mai 2024 | 4,2500 | 4,2500 | 4,0100 | 4,1200 | 4,0908 | 16.900 |
| 09. Mai 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,3788 | 2.500 |
| 08. Mai 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,3788 | 2.200 |
| 07. Mai 2024 | 4,1400 | 4,2200 | 4,1300 | 4,1300 | 4,1008 | 31.900 |
| 07. Mai 2024 | 0.009 Dividende | |||||
| 06. Mai 2024 | 3,9400 | 4,0700 | 3,9400 | 4,0700 | 4,0322 | 6.700 |
| 03. Mai 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8044 | 4.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
