Deutsche Märkte geschlossen
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) BTC-EUR
40.924,21 +1.783,85 (+4,56%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Dynacor Group Inc. (DNGDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 02:33PM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2023 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 4.561 |
| 04. Dez. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 400 |
| 01. Dez. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.400 |
| 30. Nov. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
| 29. Nov. 2023 | 2,8200 | 2,8400 | 2,7000 | 2,8400 | 2,8400 | 3.500 |
| 28. Nov. 2023 | 2,7200 | 2,8100 | 2,7200 | 2,8100 | 2,8100 | 8.000 |
| 27. Nov. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2.200 |
| 24. Nov. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 300 |
| 22. Nov. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 11.300 |
| 21. Nov. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.300 |
| 20. Nov. 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2.400 |
| 17. Nov. 2023 | 2,4800 | 2,5300 | 2,4800 | 2,5300 | 2,5300 | 5.400 |
| 16. Nov. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 9.200 |
| 15. Nov. 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 1.000 |
| 14. Nov. 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 13. Nov. 2023 | 2,3400 | 2,4300 | 2,3400 | 2,4300 | 2,4300 | 1.700 |
| 10. Nov. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 09. Nov. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1.000 |
| 08. Nov. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 4.000 |
| 07. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 06. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 6.200 |
| 03. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1.000 |
| 02. Nov. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 01. Nov. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 5.000 |
| 31. Okt. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 30. Okt. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 10.100 |
| 27. Okt. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 200 |
| 26. Okt. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2.100 |
| 25. Okt. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 24. Okt. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 300 |
| 23. Okt. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 20. Okt. 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 11.300 |
| 19. Okt. 2023 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 20.100 |
| 18. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1.000 |
| 17. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 400 |
| 16. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 13. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 12. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 11. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1.300 |
| 10. Okt. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1.400 |
| 09. Okt. 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 300 |
| 06. Okt. 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 3.000 |
| 05. Okt. 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 04. Okt. 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 15.400 |
| 03. Okt. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 02. Okt. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 29. Sept. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 6.800 |
| 28. Sept. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 27. Sept. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 300 |
| 26. Sept. 2023 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 15.000 |
| 25. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 22. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 21. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 20. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 19. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 18. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 400 |
| 15. Sept. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 14. Sept. 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 5.800 |
| 13. Sept. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 12. Sept. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 11. Sept. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 5.000 |
| 08. Sept. 2023 | 2,0500 | 2,2800 | 2,0500 | 2,2800 | 2,2800 | 15.900 |
| 07. Sept. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 06. Sept. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 05. Sept. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 400 |
| 01. Sept. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 31. Aug. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1.100 |
| 30. Aug. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.100 |
| 29. Aug. 2023 | 2,1800 | 2,3400 | 2,1800 | 2,3400 | 2,3400 | 3.400 |
| 28. Aug. 2023 | 2,3100 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | 2.000 |
| 25. Aug. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 24. Aug. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 23. Aug. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 22. Aug. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1.700 |
| 21. Aug. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 100 |
| 18. Aug. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 17. Aug. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1.000 |
| 16. Aug. 2023 | 2,0600 | 2,3300 | 2,0600 | 2,3300 | 2,3300 | 10.800 |
| 15. Aug. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 6.300 |
| 14. Aug. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1.300 |
| 11. Aug. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 400 |
| 10. Aug. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1.200 |
| 09. Aug. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 600 |
| 08. Aug. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 07. Aug. 2023 | 2,2900 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 1.500 |
| 04. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 03. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 02. Aug. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 400 |
| 01. Aug. 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2.000 |
| 31. Juli 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 400 |
| 28. Juli 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 100 |
| 27. Juli 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2.700 |
| 26. Juli 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 25. Juli 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 500 |
| 24. Juli 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 300 |
| 21. Juli 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 20. Juli 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 3.200 |
| 19. Juli 2023 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 3.500 |
| 18. Juli 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1.000 |
| 17. Juli 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
