Deutsche Märkte geschlossen

Dynacor Group Inc. (DNGDF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2417+0,0017 (+0,08%)
Börsenschluss: 10:03AM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20232,23002,24002,23002,24002,24006.000
26. Jan. 20232,24002,24002,24002,24002,2400700
25. Jan. 20232,22002,22002,22002,22002,22002.900
24. Jan. 20232,17002,17002,17002,17002,17005.500
23. Jan. 20232,28002,28002,28002,28002,2800100
20. Jan. 20232,25002,28002,25002,28002,28001.000
19. Jan. 20232,25002,25002,25002,25002,2500-
18. Jan. 20232,25002,25002,25002,25002,2500200
17. Jan. 20232,23002,23002,21002,21002,21004.500
13. Jan. 20232,25002,25002,24002,24002,2400300
12. Jan. 20232,19002,19002,08002,08002,0800700
11. Jan. 20232,20002,20002,20002,20002,20001.000
10. Jan. 20232,27002,27002,27002,27002,2700-
09. Jan. 20232,26002,27002,26002,27002,27002.700
06. Jan. 20232,27002,27002,27002,27002,2700200
05. Jan. 20232,53002,53002,35002,35002,3500300
04. Jan. 20232,25002,25002,25002,25002,25003.700
03. Jan. 20232,21002,21002,21002,21002,2100800
30. Dez. 20222,24002,24002,24002,24002,24001.000
29. Dez. 20222,23002,23002,23002,23002,2300400
28. Dez. 20222,11002,11002,11002,11002,1100-
27. Dez. 20222,11002,11002,11002,11002,1100100
23. Dez. 20222,08002,10002,08002,10002,100031.300
22. Dez. 20221,90001,90001,90001,90001,90001.000
21. Dez. 20222,03002,03002,03002,03002,03003.600
20. Dez. 20222,00002,00002,00002,00002,00003.000
19. Dez. 20222,00002,00002,00002,00002,0000-
16. Dez. 20222,00002,00002,00002,00002,0000-
15. Dez. 20222,03002,03002,00002,00002,00003.200
14. Dez. 20222,08002,10002,08002,10002,1000600
13. Dez. 20222,01002,01002,01002,01002,01001.000
12. Dez. 20221,98001,98001,28001,98001,98001.000
09. Dez. 20222,25002,25002,25002,25002,2500400
08. Dez. 20221,92001,92001,92001,92001,9200-
07. Dez. 20221,92001,92001,92001,92001,9200-
06. Dez. 20221,94001,94001,92001,92001,92005.100
05. Dez. 20222,00002,01002,00002,00002,00009.500
02. Dez. 20222,03002,03002,03002,03002,03001.000
01. Dez. 20222,00002,07002,00002,03002,03008.000
30. Nov. 20221,97001,97001,97001,97001,9700200
29. Nov. 20221,75001,75001,75001,75001,7500200
28. Nov. 20221,98001,98001,75001,75001,75005.200
25. Nov. 20222,00002,00001,98001,98001,9800500
23. Nov. 20221,94001,94001,94001,94001,9400-
22. Nov. 20221,94001,94001,94001,94001,94003.500
21. Nov. 20221,93001,94001,93001,94001,94007.000
18. Nov. 20221,90001,90001,45001,90001,90001.700
17. Nov. 20221,90001,90001,90001,90001,90001.100
16. Nov. 20221,94001,94001,94001,94001,9400-
15. Nov. 20221,96001,96001,94001,94001,940013.000
14. Nov. 20222,05002,05002,05002,05002,0500-
11. Nov. 20222,05002,05002,05002,05002,0500500
10. Nov. 20222,05002,05002,05002,05002,0500200
09. Nov. 20222,05002,05002,05002,05002,0500-
08. Nov. 20222,60002,60002,04002,05002,05001.400
07. Nov. 20221,96001,96001,96001,96001,96001.600
04. Nov. 20222,00002,00002,00002,00002,0000-
03. Nov. 20222,00002,00002,00002,00002,0000-
02. Nov. 20222,00002,00002,00002,00002,0000-
01. Nov. 20222,00002,00002,00002,00002,00002.000
31. Okt. 20222,00002,00001,99001,99001,99002.900
28. Okt. 20222,07002,07002,07002,07002,07006.100
27. Okt. 20222,03002,03002,03002,03002,03002.300
26. Okt. 20222,00002,00002,00002,00002,00002.000
25. Okt. 20221,91001,91001,91001,91001,9100-
24. Okt. 20221,91001,91001,91001,91001,91003.800
21. Okt. 20221,92001,92001,89001,91001,91009.000
20. Okt. 20221,93001,93001,90001,90001,90005.000
19. Okt. 20221,80001,80001,80001,80001,80002.000
18. Okt. 20222,03002,03002,03002,03002,0300-
17. Okt. 20221,97002,03001,80002,03002,030012.800
14. Okt. 20221,91001,91001,91001,91001,9100-
13. Okt. 20221,86001,92001,86001,91001,910011.000
12. Okt. 20221,85001,85001,85001,85001,8500600
11. Okt. 20221,25001,25001,25001,25001,25006.600
10. Okt. 20221,00001,25001,00001,25001,25001.700
07. Okt. 20221,95002,00001,95001,99001,990010.100
06. Okt. 20222,05002,05002,05002,05002,0500-
05. Okt. 20222,00002,05002,00002,05002,05001.700
04. Okt. 20222,04002,04002,04002,04002,04001.800
03. Okt. 20221,88001,88001,88001,88001,88001.300
30. Sept. 20221,88001,88001,88001,88001,8800900
29. Sept. 20221,87001,88001,87001,88001,88002.300
28. Sept. 20222,02002,02002,02002,02002,0200-
27. Sept. 20222,02002,02002,02002,02002,0200-
26. Sept. 20222,00002,02002,00002,02002,02008.400
23. Sept. 20222,15002,15002,15002,15002,1500-
22. Sept. 20222,15002,15002,15002,15002,15004.500
21. Sept. 20222,23002,23002,23002,23002,2300-
20. Sept. 20222,15002,23002,15002,23002,2300700
19. Sept. 20222,26002,26002,26002,26002,26003.800
16. Sept. 20222,27002,45002,27002,29002,29001.400
15. Sept. 20222,28002,28002,28002,28002,28001.300
14. Sept. 20222,05002,20002,05002,20002,2000500
13. Sept. 20222,28002,28002,28002,28002,28001.000
12. Sept. 20222,28002,28002,28002,28002,28001.100
09. Sept. 20222,28002,28002,28002,28002,28002.100
08. Sept. 20222,29002,29002,29002,29002,2900-
07. Sept. 20222,29002,29002,29002,29002,2900200
06. Sept. 20222,30002,30002,29002,29002,2900600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...