DPMLF - Dundee Precious Metals Inc.
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Okt. 2019 | 3,2412 | 3,2412 | 3,2412 | 3,2412 | 3,2412 | 600 |
| 15. Okt. 2019 | 3,3800 | 3,3800 | 3,2600 | 3,2800 | 3,2800 | 8.100 |
| 14. Okt. 2019 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | 600 |
| 11. Okt. 2019 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 10. Okt. 2019 | 3,4300 | 3,4700 | 3,3900 | 3,4700 | 3,4700 | 13.400 |
| 09. Okt. 2019 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 7.000 |
| 08. Okt. 2019 | 3,4000 | 3,4500 | 3,4000 | 3,4300 | 3,4300 | 18.100 |
| 07. Okt. 2019 | 3,3500 | 3,3500 | 3,2600 | 3,3100 | 3,3100 | 22.100 |
| 04. Okt. 2019 | 3,3300 | 3,3800 | 3,3000 | 3,3700 | 3,3700 | 79.300 |
| 03. Okt. 2019 | 3,3900 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 21.400 |
| 02. Okt. 2019 | 3,3400 | 3,3800 | 3,3400 | 3,3500 | 3,3500 | 32.800 |
| 01. Okt. 2019 | 3,4500 | 3,4500 | 3,3600 | 3,3600 | 3,3600 | 232.900 |
| 30. Sept. 2019 | 3,3700 | 3,3700 | 3,3300 | 3,3700 | 3,3700 | 5.400 |
| 27. Sept. 2019 | 3,5600 | 3,5600 | 3,4900 | 3,4900 | 3,4900 | 5.800 |
| 26. Sept. 2019 | 3,5500 | 3,5600 | 3,5100 | 3,5600 | 3,5600 | 30.100 |
| 25. Sept. 2019 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2.000 |
| 24. Sept. 2019 | 3,5000 | 3,5600 | 3,4900 | 3,5600 | 3,5600 | 5.500 |
| 23. Sept. 2019 | 3,5000 | 3,5600 | 3,4500 | 3,4500 | 3,4500 | 3.500 |
| 20. Sept. 2019 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
| 19. Sept. 2019 | 3,4300 | 3,4500 | 3,4300 | 3,4300 | 3,4300 | 6.600 |
| 18. Sept. 2019 | 3,4500 | 3,4800 | 3,4500 | 3,4800 | 3,4800 | 400 |
| 17. Sept. 2019 | 3,4900 | 3,6000 | 3,4900 | 3,5800 | 3,5800 | 1.500 |
| 16. Sept. 2019 | 3,6400 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 11.100 |
| 13. Sept. 2019 | 3,9500 | 4,0100 | 3,5800 | 3,5800 | 3,5800 | 17.100 |
| 12. Sept. 2019 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,9500 | 1.800 |
| 11. Sept. 2019 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 90.500 |
| 10. Sept. 2019 | 3,8200 | 3,8400 | 3,7900 | 3,7900 | 3,7900 | 400 |
| 09. Sept. 2019 | 4,0700 | 4,0700 | 3,8000 | 3,8200 | 3,8200 | 2.500 |
| 06. Sept. 2019 | 4,1500 | 4,1500 | 4,0200 | 4,0400 | 4,0400 | 21.500 |
| 05. Sept. 2019 | 4,1000 | 4,1100 | 3,9900 | 4,0400 | 4,0400 | 163.000 |
| 04. Sept. 2019 | 4,0700 | 4,1700 | 4,0700 | 4,1600 | 4,1600 | 9.700 |
| 03. Sept. 2019 | 3,8600 | 4,0500 | 3,8600 | 4,0200 | 4,0200 | 2.400 |
| 30. Aug. 2019 | 4,0200 | 4,0500 | 3,9200 | 3,9200 | 3,9200 | 1.400 |
| 29. Aug. 2019 | 4,2200 | 4,2200 | 3,9700 | 4,0000 | 4,0000 | 54.100 |
| 28. Aug. 2019 | 4,2400 | 4,2500 | 4,2100 | 4,2300 | 4,2300 | 310.600 |
| 27. Aug. 2019 | 4,2700 | 4,2800 | 4,2300 | 4,2300 | 4,2300 | 12.000 |
| 26. Aug. 2019 | 4,2700 | 4,3300 | 4,2000 | 4,2300 | 4,2300 | 12.600 |
| 23. Aug. 2019 | 4,1500 | 4,2700 | 4,1000 | 4,2700 | 4,2700 | 900 |
| 22. Aug. 2019 | 4,0900 | 4,0900 | 4,0800 | 4,0900 | 4,0900 | 6.100 |
| 21. Aug. 2019 | 4,0100 | 4,1000 | 4,0100 | 4,0900 | 4,0900 | 700 |
| 20. Aug. 2019 | 3,9300 | 4,0300 | 3,9300 | 4,0300 | 4,0300 | 32.200 |
| 19. Aug. 2019 | 3,8000 | 3,9300 | 3,8000 | 3,8800 | 3,8800 | 14.000 |
| 16. Aug. 2019 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 15. Aug. 2019 | 3,7800 | 3,8300 | 3,7800 | 3,8300 | 3,8300 | 7.000 |
| 14. Aug. 2019 | 3,8600 | 3,8600 | 3,7400 | 3,7400 | 3,7400 | 12.700 |
| 13. Aug. 2019 | 4,0400 | 4,0400 | 3,7800 | 3,7900 | 3,7900 | 7.500 |
| 12. Aug. 2019 | 3,9300 | 4,0200 | 3,9300 | 3,9500 | 3,9500 | 16.300 |
| 09. Aug. 2019 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 1.800 |
| 08. Aug. 2019 | 3,6900 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 130.700 |
| 07. Aug. 2019 | 3,6800 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 22.200 |
| 06. Aug. 2019 | 3,5200 | 3,6700 | 3,5200 | 3,6400 | 3,6400 | 7.200 |
| 05. Aug. 2019 | 3,4800 | 3,7200 | 3,4800 | 3,6800 | 3,6800 | 800 |
| 02. Aug. 2019 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.500 |
| 01. Aug. 2019 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 100 |
| 31. Juli 2019 | 3,5300 | 3,5500 | 3,3700 | 3,3700 | 3,3700 | 3.500 |
| 30. Juli 2019 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 7.000 |
| 29. Juli 2019 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 7.000 |
| 26. Juli 2019 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1.500 |
| 25. Juli 2019 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 24. Juli 2019 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 200 |
| 23. Juli 2019 | 3,4900 | 3,5400 | 3,3800 | 3,5400 | 3,5400 | 8.700 |
| 22. Juli 2019 | 3,5000 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 79.300 |
| 19. Juli 2019 | 3,5800 | 3,5900 | 3,5400 | 3,5800 | 3,5800 | 3.800 |
| 18. Juli 2019 | 3,5700 | 3,5700 | 3,5500 | 3,5600 | 3,5600 | 15.600 |
| 17. Juli 2019 | 3,5300 | 3,5400 | 3,5200 | 3,5200 | 3,5200 | 4.300 |
| 16. Juli 2019 | 3,4300 | 3,4500 | 3,4100 | 3,4400 | 3,4400 | 16.200 |
| 15. Juli 2019 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 3.900 |
| 12. Juli 2019 | 3,2700 | 3,3700 | 3,2700 | 3,3700 | 3,3700 | 182.700 |
| 11. Juli 2019 | 3,4700 | 3,4900 | 3,3200 | 3,3700 | 3,3700 | 29.100 |
| 10. Juli 2019 | 3,6000 | 3,6600 | 3,5900 | 3,6400 | 3,6400 | 10.800 |
| 09. Juli 2019 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 08. Juli 2019 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 100 |
| 05. Juli 2019 | 3,5300 | 3,5900 | 3,5100 | 3,5900 | 3,5900 | 1.100 |
| 03. Juli 2019 | 3,7300 | 3,7600 | 3,6800 | 3,6800 | 3,6800 | 10.200 |
| 02. Juli 2019 | 3,6600 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 5.200 |
| 01. Juli 2019 | 3,4600 | 3,6900 | 3,4500 | 3,5500 | 3,5500 | 8.200 |
| 28. Juni 2019 | 3,7900 | 3,7900 | 3,6500 | 3,7300 | 3,7300 | 1.700 |
| 27. Juni 2019 | 3,7500 | 3,7600 | 3,7100 | 3,7100 | 3,7100 | 39.700 |
| 26. Juni 2019 | 3,5500 | 3,7200 | 3,5500 | 3,7200 | 3,7200 | 7.800 |
| 25. Juni 2019 | 3,6500 | 3,6500 | 3,5400 | 3,6300 | 3,6300 | 173.000 |
| 24. Juni 2019 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 33.600 |
| 21. Juni 2019 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 6.000 |
| 20. Juni 2019 | 3,7300 | 3,7300 | 3,6300 | 3,7000 | 3,7000 | 5.700 |
| 19. Juni 2019 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 7.000 |
| 18. Juni 2019 | 3,3500 | 3,4200 | 3,3500 | 3,4200 | 3,4200 | 14.000 |
| 17. Juni 2019 | 3,2500 | 3,3000 | 3,2500 | 3,2900 | 3,2900 | 7.200 |
| 14. Juni 2019 | 3,1500 | 3,1800 | 3,0400 | 3,1000 | 3,1000 | 111.300 |
| 13. Juni 2019 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 300 |
| 12. Juni 2019 | 3,0700 | 3,0800 | 3,0600 | 3,0800 | 3,0800 | 19.700 |
| 11. Juni 2019 | 3,0500 | 3,0500 | 3,0300 | 3,0300 | 3,0300 | 4.000 |
| 10. Juni 2019 | 3,1100 | 3,1100 | 3,0500 | 3,0500 | 3,0500 | 6.600 |
| 07. Juni 2019 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 300 |
| 06. Juni 2019 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 600 |
| 05. Juni 2019 | 3,1500 | 3,1600 | 3,1300 | 3,1600 | 3,1600 | 12.300 |
| 04. Juni 2019 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 8.000 |
| 03. Juni 2019 | 2,8900 | 2,9800 | 2,8900 | 2,9800 | 2,9800 | 17.300 |
| 31. Mai 2019 | 2,6900 | 2,8000 | 2,6800 | 2,7800 | 2,7800 | 7.000 |
| 30. Mai 2019 | 2,6400 | 2,7300 | 2,6400 | 2,7300 | 2,7300 | 3.400 |
| 29. Mai 2019 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 1.500 |
| 28. Mai 2019 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 8.600 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...