Deutsche Märkte geschlossen
DAX
14.343,19 -104,42 (-0,72%) Euro Stoxx 50
3.939,19 -17,34 (-0,44%) Dow Jones 30
33.553,50 -393,60 (-1,16%) Gold
1.781,80 +0,50 (+0,03%) EUR/USD
1,0472 -0,0025 (-0,2409%) BTC-EUR
16.193,97 -248,00 (-1,51%)
Denarius Metals Corp. (DSLV.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 03:59PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2022 | 0,5900 | 0,6000 | 0,5100 | 0,5200 | 0,5200 | 21.800 |
| 02. Dez. 2022 | 0,5800 | 0,6000 | 0,5800 | 0,6000 | 0,6000 | 11.500 |
| 01. Dez. 2022 | 0,5400 | 0,5700 | 0,5400 | 0,5700 | 0,5700 | 1.000 |
| 30. Nov. 2022 | 0,5300 | 0,5300 | 0,5300 | 0,5300 | 0,5300 | 7.500 |
| 29. Nov. 2022 | 0,5800 | 0,5800 | 0,5700 | 0,5800 | 0,5800 | 13.600 |
| 28. Nov. 2022 | 0,6100 | 0,6100 | 0,5800 | 0,5800 | 0,5800 | 19.200 |
| 25. Nov. 2022 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | - |
| 24. Nov. 2022 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | - |
| 23. Nov. 2022 | 0,6300 | 0,6700 | 0,6300 | 0,6700 | 0,6700 | 1.500 |
| 22. Nov. 2022 | 0,7100 | 0,7100 | 0,6300 | 0,6300 | 0,6300 | 1.600 |
| 21. Nov. 2022 | 0,0600 | 0,0600 | 0,0600 | 0,0600 | 0,0600 | - |
| 18. Nov. 2022 | 0,7000 | 0,7000 | 0,6000 | 0,6000 | 0,6000 | 39.450 |
| 17. Nov. 2022 | 0,7000 | 0,7000 | 0,6000 | 0,6000 | 0,6000 | 226.500 |
| 16. Nov. 2022 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 300 |
| 15. Nov. 2022 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 49.410 |
| 14. Nov. 2022 | 0,8000 | 0,8000 | 0,7000 | 0,8000 | 0,8000 | 11.200 |
| 11. Nov. 2022 | 0,8000 | 0,8000 | 0,7000 | 0,8000 | 0,8000 | 36.400 |
| 10. Nov. 2022 | 0,9000 | 1,0000 | 0,8000 | 0,8000 | 0,8000 | 89.340 |
| 09. Nov. 2022 | 0,9000 | 0,9000 | 0,8000 | 0,9000 | 0,9000 | 26.000 |
| 08. Nov. 2022 | 1,0000 | 1,0000 | 0,9000 | 1,0000 | 1,0000 | 41.800 |
| 07. Nov. 2022 | 1,0000 | 1,0000 | 0,8000 | 0,9000 | 0,9000 | 13.170 |
| 04. Nov. 2022 | 1,0000 | 1,1000 | 1,0000 | 1,1000 | 1,1000 | 22.360 |
| 03. Nov. 2022 | 1,2000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 24.830 |
| 02. Nov. 2022 | 1,3000 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 12.080 |
| 01. Nov. 2022 | 1,3000 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 10.670 |
| 31. Okt. 2022 | 1,3000 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 9.220 |
| 28. Okt. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 20.250 |
| 27. Okt. 2022 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 18.840 |
| 26. Okt. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25. Okt. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.050 |
| 24. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.460 |
| 21. Okt. 2022 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 3.450 |
| 20. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18. Okt. 2022 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 3.500 |
| 17. Okt. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 500 |
| 14. Okt. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 110 |
| 13. Okt. 2022 | 1,5000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 4.200 |
| 12. Okt. 2022 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 13.100 |
| 11. Okt. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 6.000 |
| 07. Okt. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.350 |
| 06. Okt. 2022 | 1,7000 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 16.150 |
| 05. Okt. 2022 | 1,5000 | 1,7000 | 1,4000 | 1,6000 | 1,6000 | 112.760 |
| 04. Okt. 2022 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 12.170 |
| 03. Okt. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 59.970 |
| 30. Sept. 2022 | 1,4000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 32.150 |
| 29. Sept. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 5.000 |
| 28. Sept. 2022 | 1,3000 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 73.450 |
| 27. Sept. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 64.380 |
| 26. Sept. 2022 | 1,3000 | 1,4000 | 1,2000 | 1,2000 | 1,2000 | 21.900 |
| 23. Sept. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 8.550 |
| 22. Sept. 2022 | 1,6000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 19.950 |
| 21. Sept. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 20. Sept. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2.600 |
| 19. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 15. Sept. 2022 | 1,7000 | 2,0000 | 1,7000 | 2,0000 | 2,0000 | 4.500 |
| 14. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.000 |
| 13. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 500 |
| 12. Sept. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 700 |
| 09. Sept. 2022 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 2.550 |
| 08. Sept. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1.900 |
| 07. Sept. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 2.800 |
| 06. Sept. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 200 |
| 02. Sept. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 3.600 |
| 01. Sept. 2022 | 1,6000 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 2.500 |
| 31. Aug. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30. Aug. 2022 | 1,9000 | 2,0000 | 1,6000 | 1,6000 | 1,6000 | 4.150 |
| 29. Aug. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 3.000 |
| 26. Aug. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 25. Aug. 2022 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 820 |
| 24. Aug. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 540 |
| 23. Aug. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22. Aug. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 150 |
| 19. Aug. 2022 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 400 |
| 18. Aug. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
| 17. Aug. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 16. Aug. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 2.120 |
| 15. Aug. 2022 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 5.100 |
| 12. Aug. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.450 |
| 11. Aug. 2022 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 1.100 |
| 10. Aug. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 300 |
| 09. Aug. 2022 | 2,1000 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 4.660 |
| 08. Aug. 2022 | 2,0000 | 2,2000 | 1,9000 | 2,2000 | 2,2000 | 380 |
| 05. Aug. 2022 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 100 |
| 04. Aug. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 500 |
| 03. Aug. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.970 |
| 02. Aug. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.200 |
| 29. Juli 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.000 |
| 28. Juli 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 6.050 |
| 27. Juli 2022 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 3.310 |
| 26. Juli 2022 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 30.700 |
| 25. Juli 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 320 |
| 22. Juli 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 5.000 |
| 21. Juli 2022 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 4.420 |
| 20. Juli 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.050 |
| 19. Juli 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18. Juli 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 540 |
| 15. Juli 2022 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 4.110 |
| 14. Juli 2022 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 3.450 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
