Deutsche Märkte schließen in 1 Stunde 41 Minute

Dundee Precious Metals Inc. (DPMLF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,99000,0000 (0,00%)
Ab 03:57PM EDT. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 20225,01004,99004,99004,99004,990022.622
16. Aug. 20225,13005,14005,06005,10005,10006.100
15. Aug. 20225,24005,24005,12005,13005,130025.400
12. Aug. 20225,29005,40005,29005,35005,35007.200
11. Aug. 20225,30005,30005,22005,22005,22003.200
10. Aug. 20225,27005,32005,22005,22005,22001.800
09. Aug. 20225,17005,21005,14005,18005,180033.200
08. Aug. 20225,10005,25005,10005,22005,22006.300
05. Aug. 20224,88005,03004,87005,03005,03003.700
04. Aug. 20224,96005,10004,93005,09005,090014.700
03. Aug. 20225,03005,03004,85004,85004,85002.400
02. Aug. 20225,03005,23005,03005,05005,050038.200
01. Aug. 20225,00005,00004,71004,74004,74004.500
29. Juli 20224,95004,95004,78004,83004,830063.300
28. Juli 20225,00005,12004,94004,95004,950021.800
27. Juli 20224,75004,88004,68004,85004,850040.500
26. Juli 20224,79004,82004,72004,74004,74005.800
25. Juli 20224,57004,65004,54004,65004,650032.300
22. Juli 20224,70004,82004,63004,63004,630051.000
21. Juli 20224,56004,67004,56004,65004,650019.300
20. Juli 20224,68004,71004,49004,55004,550037.900
19. Juli 20224,66004,77004,66004,68004,680013.600
18. Juli 20224,40004,67004,40004,60004,600033.500
15. Juli 20224,43004,46004,43004,45004,4500800
14. Juli 20224,42004,53004,26004,53004,53007.200
13. Juli 20224,47004,56004,47004,54004,54004.200
12. Juli 20224,57004,62004,50004,51004,510044.500
11. Juli 20224,63004,69004,62004,62004,62002.300
08. Juli 20224,65004,71004,65004,71004,7100400
07. Juli 20224,56004,75004,56004,73004,730010.400
06. Juli 20224,72004,72004,48004,56004,560030.400
05. Juli 20224,92004,92004,68004,74004,740060.400
01. Juli 20224,75004,97004,75004,97004,97007.800
30. Juni 20225,01005,04004,92004,99004,990092.000
29. Juni 20225,20005,20005,01005,01005,01006.000
29. Juni 20220.04 Dividende
28. Juni 20225,39005,39005,20005,21005,170017.800
27. Juni 20225,37005,42005,37005,42005,378435.700
24. Juni 20225,21005,34005,21005,34005,29907.100
23. Juni 20225,50005,52005,17005,23005,189814.900
22. Juni 20225,94005,94005,56005,56005,517313.300
21. Juni 20225,70005,71005,70005,71005,66621.300
17. Juni 20225,73005,73005,50005,50005,457839.200
16. Juni 20225,58005,77005,58005,77005,725712.600
15. Juni 20225,67005,67005,49005,65005,60662.700
14. Juni 20225,68005,72005,50005,56005,51739.700
13. Juni 20225,95005,99005,74005,74005,69598.400
10. Juni 20225,71006,12005,71006,11006,063110.200
09. Juni 20225,89005,89005,80005,80005,75551.000
08. Juni 20226,09006,09006,05006,05006,003628.200
07. Juni 20226,14006,14006,10006,10006,053212.500
06. Juni 20226,18006,18006,10006,10006,0532700
03. Juni 20226,25006,25006,14006,14006,0929900
02. Juni 20226,21006,29006,21006,29006,24175.800
01. Juni 20225,90005,94005,90005,92005,87452.800
31. Mai 20226,21006,21005,86005,94005,89443.300
27. Mai 20226,14006,14006,13006,14006,09291.700
26. Mai 20226,15006,15006,11006,13006,082964.500
25. Mai 20226,01006,11005,89006,11006,06313.300
24. Mai 20226,09006,11006,06006,08006,03333.700
23. Mai 20226,03006,07006,03006,07006,02341.800
20. Mai 20226,09006,09005,99006,00005,95391.700
19. Mai 20225,83006,09005,81006,09006,043213.700
18. Mai 20225,70005,70005,63005,63005,586820.600
17. Mai 20225,86005,86005,79005,79005,74556.600
16. Mai 20225,75005,76005,66005,76005,715857.800
13. Mai 20225,58005,80005,58005,72005,676112.500
12. Mai 20225,80005,80005,54005,54005,497523.100
11. Mai 20226,06006,06005,86005,86005,81504.400
10. Mai 20225,90005,90005,74005,87005,824950.300
09. Mai 20225,96006,04005,87005,87005,824912.600
06. Mai 20226,01006,10006,01006,07006,023417.500
05. Mai 20226,03006,03005,92005,98005,93416.100
04. Mai 20225,88006,27005,82006,27006,221957.200
03. Mai 20225,65005,79005,60005,79005,74553.900
02. Mai 20225,62005,65005,53005,63005,586831.000
29. Apr. 20226,13006,13005,78005,78005,73565.800
28. Apr. 20225,66005,77005,59005,77005,72578.200
27. Apr. 20225,67005,71005,62005,62005,57694.300
26. Apr. 20225,74005,77005,70005,70005,656222.500
25. Apr. 20225,75005,80005,62005,80005,755510.300
22. Apr. 20226,00006,07005,86005,91005,864621.800
21. Apr. 20226,29006,29006,07006,12006,073022.500
20. Apr. 20226,23006,35006,23006,35006,301219.200
19. Apr. 20226,23006,25006,21006,21006,16237.200
18. Apr. 20226,37006,38006,28006,31006,261627.100
14. Apr. 20226,33006,33006,29006,32006,271522.000
13. Apr. 20226,25006,42006,24006,33006,28149.200
12. Apr. 20226,31006,32006,21006,21006,16234.500
11. Apr. 20226,24006,25006,14006,23006,18229.600
08. Apr. 20226,16006,21006,12006,19006,142546.100
07. Apr. 20225,91005,99005,91005,96005,91424.000
06. Apr. 20225,93005,99005,93005,93005,88452.900
05. Apr. 20226,22006,23005,95005,95005,904347.100
04. Apr. 20225,85006,24005,85006,15006,102810.600
01. Apr. 20225,95006,12005,95006,12006,0730133.100
31. März 20226,12006,12005,98005,98005,934144.600
30. März 20226,08006,23006,04006,16006,11277.600
30. März 20220.04 Dividende
29. März 20225,97006,04005,94006,04005,95398.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...