Deutsche Märkte geschlossen

Dynacor Group Inc. (DNGDF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,0000+0,1600 (+5,63%)
Börsenschluss: 02:33PM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20232,95003,00002,95003,00003,00004.561
04. Dez. 20232,84002,84002,84002,84002,8400400
01. Dez. 20232,84002,84002,84002,84002,84001.400
30. Nov. 20232,84002,84002,84002,84002,84001.000
29. Nov. 20232,82002,84002,70002,84002,84003.500
28. Nov. 20232,72002,81002,72002,81002,81008.000
27. Nov. 20232,65002,65002,65002,65002,65002.200
24. Nov. 20232,60002,60002,60002,60002,6000300
22. Nov. 20232,60002,60002,60002,60002,600011.300
21. Nov. 20232,60002,60002,60002,60002,60001.300
20. Nov. 20232,53002,53002,53002,53002,53002.400
17. Nov. 20232,48002,53002,48002,53002,53005.400
16. Nov. 20232,45002,45002,45002,45002,45009.200
15. Nov. 20232,43002,43002,43002,43002,43001.000
14. Nov. 20232,43002,43002,43002,43002,4300-
13. Nov. 20232,34002,43002,34002,43002,43001.700
10. Nov. 20232,39002,39002,39002,39002,3900-
09. Nov. 20232,39002,39002,39002,39002,39001.000
08. Nov. 20232,39002,39002,39002,39002,39004.000
07. Nov. 20232,40002,40002,40002,40002,4000-
06. Nov. 20232,40002,40002,40002,40002,40006.200
03. Nov. 20232,40002,40002,40002,40002,40001.000
02. Nov. 20232,49002,49002,49002,49002,4900-
01. Nov. 20232,49002,49002,49002,49002,49005.000
31. Okt. 20232,35002,35002,35002,35002,3500-
30. Okt. 20232,35002,35002,35002,35002,350010.100
27. Okt. 20232,35002,35002,35002,35002,3500200
26. Okt. 20232,33002,33002,33002,33002,33002.100
25. Okt. 20232,33002,33002,33002,33002,3300-
24. Okt. 20232,33002,33002,33002,33002,3300300
23. Okt. 20232,33002,33002,33002,33002,3300-
20. Okt. 20232,35002,35002,33002,33002,330011.300
19. Okt. 20232,36002,36002,34002,34002,340020.100
18. Okt. 20232,01002,01002,01002,01002,01001.000
17. Okt. 20232,01002,01002,01002,01002,0100400
16. Okt. 20232,01002,01002,01002,01002,0100-
13. Okt. 20232,01002,01002,01002,01002,0100-
12. Okt. 20232,01002,01002,01002,01002,0100-
11. Okt. 20232,01002,01002,01002,01002,01001.300
10. Okt. 20232,01002,01002,01002,01002,01001.400
09. Okt. 20232,21002,21002,21002,21002,2100300
06. Okt. 20232,23002,23002,23002,23002,23003.000
05. Okt. 20232,23002,23002,23002,23002,2300-
04. Okt. 20232,23002,23002,23002,23002,230015.400
03. Okt. 20232,26002,26002,26002,26002,2600-
02. Okt. 20232,26002,26002,26002,26002,2600-
29. Sept. 20232,26002,26002,26002,26002,26006.800
28. Sept. 20232,20002,20002,20002,20002,2000-
27. Sept. 20232,20002,20002,20002,20002,2000300
26. Sept. 20232,26002,26002,25002,25002,250015.000
25. Sept. 20232,25002,25002,25002,25002,2500-
22. Sept. 20232,25002,25002,25002,25002,2500-
21. Sept. 20232,25002,25002,25002,25002,2500-
20. Sept. 20232,25002,25002,25002,25002,2500-
19. Sept. 20232,25002,25002,25002,25002,2500-
18. Sept. 20232,25002,25002,25002,25002,2500400
15. Sept. 20232,25002,25002,25002,25002,2500-
14. Sept. 20232,30002,30002,25002,25002,25005.800
13. Sept. 20232,35002,35002,35002,35002,3500-
12. Sept. 20232,35002,35002,35002,35002,3500-
11. Sept. 20232,35002,35002,35002,35002,35005.000
08. Sept. 20232,05002,28002,05002,28002,280015.900
07. Sept. 20232,30002,30002,30002,30002,3000-
06. Sept. 20232,30002,30002,30002,30002,3000-
05. Sept. 20232,30002,30002,30002,30002,3000400
01. Sept. 20232,39002,39002,39002,39002,3900-
31. Aug. 20232,39002,39002,39002,39002,39001.100
30. Aug. 20232,38002,38002,38002,38002,38001.100
29. Aug. 20232,18002,34002,18002,34002,34003.400
28. Aug. 20232,31002,32002,18002,18002,18002.000
25. Aug. 20232,16002,16002,16002,16002,1600-
24. Aug. 20232,16002,16002,16002,16002,1600-
23. Aug. 20232,16002,16002,16002,16002,1600-
22. Aug. 20232,16002,16002,16002,16002,16001.700
21. Aug. 20232,33002,33002,33002,33002,3300100
18. Aug. 20232,33002,33002,33002,33002,3300-
17. Aug. 20232,33002,33002,33002,33002,33001.000
16. Aug. 20232,06002,33002,06002,33002,330010.800
15. Aug. 20231,95001,95001,95001,95001,95006.300
14. Aug. 20231,95001,95001,95001,95001,95001.300
11. Aug. 20232,34002,34002,34002,34002,3400400
10. Aug. 20232,34002,34002,34002,34002,34001.200
09. Aug. 20232,34002,34002,34002,34002,3400600
08. Aug. 20232,34002,34002,34002,34002,3400-
07. Aug. 20232,29002,34002,29002,34002,34001.500
04. Aug. 20232,30002,30002,30002,30002,3000-
03. Aug. 20232,30002,30002,30002,30002,3000-
02. Aug. 20232,30002,30002,30002,30002,3000400
01. Aug. 20232,29002,29002,29002,29002,29002.000
31. Juli 20232,29002,29002,29002,29002,2900400
28. Juli 20232,29002,29002,29002,29002,2900100
27. Juli 20232,29002,29002,29002,29002,29002.700
26. Juli 20232,00002,00002,00002,00002,0000-
25. Juli 20232,00002,00002,00002,00002,0000500
24. Juli 20232,31002,31002,31002,31002,3100300
21. Juli 20232,34002,34002,34002,34002,3400-
20. Juli 20232,34002,34002,34002,34002,34003.200
19. Juli 20232,29002,30002,29002,30002,30003.500
18. Juli 20232,33002,33002,33002,33002,33001.000
17. Juli 20232,32002,32002,32002,32002,3200400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...