Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.755,44 -88,25 (-0,44%)
Dundee Precious Metals Inc. (DPMLF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:35PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Sept. 2022 | 4,4200 | 4,5200 | 4,4200 | 4,4700 | 4,4700 | 51.800 |
| 29. Sept. 2022 | 4,2900 | 4,3200 | 4,2900 | 4,3200 | 4,3200 | 20.300 |
| 28. Sept. 2022 | 4,1400 | 4,3400 | 4,1300 | 4,3400 | 4,3400 | 21.200 |
| 28. Sept. 2022 | 0.04 Dividende | |||||
| 27. Sept. 2022 | 4,0900 | 4,0900 | 4,0200 | 4,0200 | 3,9800 | 46.100 |
| 26. Sept. 2022 | 4,0300 | 4,0600 | 3,9500 | 3,9700 | 3,9305 | 28.900 |
| 23. Sept. 2022 | 4,1000 | 4,1300 | 4,0500 | 4,1300 | 4,0889 | 73.200 |
| 22. Sept. 2022 | 4,3300 | 4,3600 | 4,3200 | 4,3600 | 4,3166 | 6.500 |
| 21. Sept. 2022 | 4,3600 | 4,3600 | 4,3200 | 4,3500 | 4,3067 | 23.700 |
| 20. Sept. 2022 | 4,3500 | 4,3900 | 4,3100 | 4,3500 | 4,3067 | 22.200 |
| 19. Sept. 2022 | 4,3400 | 4,4300 | 4,3400 | 4,4300 | 4,3859 | 7.000 |
| 16. Sept. 2022 | 4,2700 | 4,3600 | 4,2700 | 4,3600 | 4,3166 | 2.000 |
| 15. Sept. 2022 | 4,5700 | 4,5700 | 4,2800 | 4,2800 | 4,2374 | 55.800 |
| 14. Sept. 2022 | 4,6200 | 4,6300 | 4,5900 | 4,5900 | 4,5443 | 4.500 |
| 13. Sept. 2022 | 4,6500 | 4,6700 | 4,6100 | 4,6200 | 4,5740 | 8.400 |
| 12. Sept. 2022 | 4,7400 | 4,8800 | 4,7400 | 4,8700 | 4,8215 | 20.900 |
| 09. Sept. 2022 | 4,6100 | 4,7600 | 4,6100 | 4,7600 | 4,7126 | 14.700 |
| 08. Sept. 2022 | 4,6000 | 4,6300 | 4,5800 | 4,5900 | 4,5443 | 57.100 |
| 07. Sept. 2022 | 4,5600 | 4,7900 | 4,5600 | 4,6900 | 4,6433 | 12.900 |
| 06. Sept. 2022 | 4,6500 | 4,7200 | 4,5000 | 4,5500 | 4,5047 | 20.000 |
| 02. Sept. 2022 | 4,4000 | 4,6000 | 4,3700 | 4,5300 | 4,4849 | 29.400 |
| 01. Sept. 2022 | 4,4200 | 4,4200 | 4,3200 | 4,3600 | 4,3166 | 14.500 |
| 31. Aug. 2022 | 4,5000 | 4,5900 | 4,4400 | 4,5400 | 4,4948 | 48.000 |
| 30. Aug. 2022 | 4,5700 | 4,5800 | 4,5100 | 4,5500 | 4,5047 | 29.800 |
| 29. Aug. 2022 | 4,7200 | 4,7700 | 4,6300 | 4,6300 | 4,5839 | 43.900 |
| 26. Aug. 2022 | 4,9500 | 4,9500 | 4,7500 | 4,7900 | 4,7423 | 18.100 |
| 25. Aug. 2022 | 4,9500 | 4,9800 | 4,9500 | 4,9800 | 4,9304 | 6.400 |
| 24. Aug. 2022 | 4,9500 | 4,9500 | 4,9000 | 4,9000 | 4,8512 | 7.000 |
| 23. Aug. 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,9601 | 6.000 |
| 22. Aug. 2022 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7423 | 5.100 |
| 19. Aug. 2022 | 4,8000 | 4,9300 | 4,7200 | 4,8500 | 4,8017 | 44.600 |
| 18. Aug. 2022 | 5,0100 | 5,0100 | 4,9900 | 5,0100 | 4,9601 | 6.700 |
| 17. Aug. 2022 | 5,0100 | 5,0300 | 4,9300 | 4,9900 | 4,9403 | 22.600 |
| 16. Aug. 2022 | 5,1300 | 5,1400 | 5,0600 | 5,1000 | 5,0493 | 6.100 |
| 15. Aug. 2022 | 5,2400 | 5,2400 | 5,1200 | 5,1300 | 5,0790 | 25.400 |
| 12. Aug. 2022 | 5,2900 | 5,4000 | 5,2900 | 5,3500 | 5,2968 | 7.200 |
| 11. Aug. 2022 | 5,3000 | 5,3000 | 5,2200 | 5,2200 | 5,1681 | 3.200 |
| 10. Aug. 2022 | 5,2700 | 5,3200 | 5,2200 | 5,2200 | 5,1681 | 1.800 |
| 09. Aug. 2022 | 5,1700 | 5,2100 | 5,1400 | 5,1800 | 5,1285 | 33.200 |
| 08. Aug. 2022 | 5,1000 | 5,2500 | 5,1000 | 5,2200 | 5,1681 | 6.300 |
| 05. Aug. 2022 | 4,8800 | 5,0300 | 4,8700 | 5,0300 | 4,9800 | 3.700 |
| 04. Aug. 2022 | 4,9600 | 5,1000 | 4,9300 | 5,0900 | 5,0394 | 14.700 |
| 03. Aug. 2022 | 5,0300 | 5,0300 | 4,8500 | 4,8500 | 4,8017 | 2.400 |
| 02. Aug. 2022 | 5,0300 | 5,2300 | 5,0300 | 5,0500 | 4,9998 | 38.200 |
| 01. Aug. 2022 | 5,0000 | 5,0000 | 4,7100 | 4,7400 | 4,6928 | 4.500 |
| 29. Juli 2022 | 4,9500 | 4,9500 | 4,7800 | 4,8300 | 4,7819 | 63.300 |
| 28. Juli 2022 | 5,0000 | 5,1200 | 4,9400 | 4,9500 | 4,9007 | 21.800 |
| 27. Juli 2022 | 4,7500 | 4,8800 | 4,6800 | 4,8500 | 4,8017 | 40.500 |
| 26. Juli 2022 | 4,7900 | 4,8200 | 4,7200 | 4,7400 | 4,6928 | 5.800 |
| 25. Juli 2022 | 4,5700 | 4,6500 | 4,5400 | 4,6500 | 4,6037 | 32.300 |
| 22. Juli 2022 | 4,7000 | 4,8200 | 4,6300 | 4,6300 | 4,5839 | 51.000 |
| 21. Juli 2022 | 4,5600 | 4,6700 | 4,5600 | 4,6500 | 4,6037 | 19.300 |
| 20. Juli 2022 | 4,6800 | 4,7100 | 4,4900 | 4,5500 | 4,5047 | 37.900 |
| 19. Juli 2022 | 4,6600 | 4,7700 | 4,6600 | 4,6800 | 4,6334 | 13.600 |
| 18. Juli 2022 | 4,4000 | 4,6700 | 4,4000 | 4,6000 | 4,5542 | 33.500 |
| 15. Juli 2022 | 4,4300 | 4,4600 | 4,4300 | 4,4500 | 4,4057 | 800 |
| 14. Juli 2022 | 4,4200 | 4,5300 | 4,2600 | 4,5300 | 4,4849 | 7.200 |
| 13. Juli 2022 | 4,4700 | 4,5600 | 4,4700 | 4,5400 | 4,4948 | 4.200 |
| 12. Juli 2022 | 4,5700 | 4,6200 | 4,5000 | 4,5100 | 4,4651 | 44.500 |
| 11. Juli 2022 | 4,6300 | 4,6900 | 4,6200 | 4,6200 | 4,5740 | 2.300 |
| 08. Juli 2022 | 4,6500 | 4,7100 | 4,6500 | 4,7100 | 4,6631 | 400 |
| 07. Juli 2022 | 4,5600 | 4,7500 | 4,5600 | 4,7300 | 4,6829 | 10.400 |
| 06. Juli 2022 | 4,7200 | 4,7200 | 4,4800 | 4,5600 | 4,5146 | 30.400 |
| 05. Juli 2022 | 4,9200 | 4,9200 | 4,6800 | 4,7400 | 4,6928 | 60.400 |
| 01. Juli 2022 | 4,7500 | 4,9700 | 4,7500 | 4,9700 | 4,9205 | 7.800 |
| 30. Juni 2022 | 5,0100 | 5,0400 | 4,9200 | 4,9900 | 4,9403 | 92.000 |
| 29. Juni 2022 | 5,2000 | 5,2000 | 5,0100 | 5,0100 | 4,9601 | 6.000 |
| 29. Juni 2022 | 0.04 Dividende | |||||
| 28. Juni 2022 | 5,3900 | 5,3900 | 5,2000 | 5,2100 | 5,1186 | 17.800 |
| 27. Juni 2022 | 5,3700 | 5,4200 | 5,3700 | 5,4200 | 5,3249 | 35.700 |
| 24. Juni 2022 | 5,2100 | 5,3400 | 5,2100 | 5,3400 | 5,2463 | 7.100 |
| 23. Juni 2022 | 5,5000 | 5,5200 | 5,1700 | 5,2300 | 5,1382 | 14.900 |
| 22. Juni 2022 | 5,9400 | 5,9400 | 5,5600 | 5,5600 | 5,4624 | 13.300 |
| 21. Juni 2022 | 5,7000 | 5,7100 | 5,7000 | 5,7100 | 5,6098 | 1.300 |
| 17. Juni 2022 | 5,7300 | 5,7300 | 5,5000 | 5,5000 | 5,4035 | 39.200 |
| 16. Juni 2022 | 5,5800 | 5,7700 | 5,5800 | 5,7700 | 5,6687 | 12.600 |
| 15. Juni 2022 | 5,6700 | 5,6700 | 5,4900 | 5,6500 | 5,5508 | 2.700 |
| 14. Juni 2022 | 5,6800 | 5,7200 | 5,5000 | 5,5600 | 5,4624 | 9.700 |
| 13. Juni 2022 | 5,9500 | 5,9900 | 5,7400 | 5,7400 | 5,6393 | 8.400 |
| 10. Juni 2022 | 5,7100 | 6,1200 | 5,7100 | 6,1100 | 6,0028 | 10.200 |
| 09. Juni 2022 | 5,8900 | 5,8900 | 5,8000 | 5,8000 | 5,6982 | 1.000 |
| 08. Juni 2022 | 6,0900 | 6,0900 | 6,0500 | 6,0500 | 5,9438 | 28.200 |
| 07. Juni 2022 | 6,1400 | 6,1400 | 6,1000 | 6,1000 | 5,9929 | 12.500 |
| 06. Juni 2022 | 6,1800 | 6,1800 | 6,1000 | 6,1000 | 5,9929 | 700 |
| 03. Juni 2022 | 6,2500 | 6,2500 | 6,1400 | 6,1400 | 6,0322 | 900 |
| 02. Juni 2022 | 6,2100 | 6,2900 | 6,2100 | 6,2900 | 6,1796 | 5.800 |
| 01. Juni 2022 | 5,9000 | 5,9400 | 5,9000 | 5,9200 | 5,8161 | 2.800 |
| 31. Mai 2022 | 6,2100 | 6,2100 | 5,8600 | 5,9400 | 5,8357 | 3.300 |
| 27. Mai 2022 | 6,1400 | 6,1400 | 6,1300 | 6,1400 | 6,0322 | 1.700 |
| 26. Mai 2022 | 6,1500 | 6,1500 | 6,1100 | 6,1300 | 6,0224 | 64.500 |
| 25. Mai 2022 | 6,0100 | 6,1100 | 5,8900 | 6,1100 | 6,0028 | 3.300 |
| 24. Mai 2022 | 6,0900 | 6,1100 | 6,0600 | 6,0800 | 5,9733 | 3.700 |
| 23. Mai 2022 | 6,0300 | 6,0700 | 6,0300 | 6,0700 | 5,9635 | 1.800 |
| 20. Mai 2022 | 6,0900 | 6,0900 | 5,9900 | 6,0000 | 5,8947 | 1.700 |
| 19. Mai 2022 | 5,8300 | 6,0900 | 5,8100 | 6,0900 | 5,9831 | 13.700 |
| 18. Mai 2022 | 5,7000 | 5,7000 | 5,6300 | 5,6300 | 5,5312 | 20.600 |
| 17. Mai 2022 | 5,8600 | 5,8600 | 5,7900 | 5,7900 | 5,6884 | 6.600 |
| 16. Mai 2022 | 5,7500 | 5,7600 | 5,6600 | 5,7600 | 5,6589 | 57.800 |
| 13. Mai 2022 | 5,5800 | 5,8000 | 5,5800 | 5,7200 | 5,6196 | 12.500 |
| 12. Mai 2022 | 5,8000 | 5,8000 | 5,5400 | 5,5400 | 5,4428 | 23.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
