Deutsche Märkte öffnen in 8 Stunden 16 Minuten
Nikkei 225
28.249,24 +73,37 (+0,26%) Dow Jones 30
32.832,54 +29,07 (+0,09%) BTC-EUR
23.375,02 +404,02 (+1,76%) CMC Crypto 200
559,83 +16,96 (+3,12%) Nasdaq Compositive
12.644,46 -13,10 (-0,10%) S&P 500
4.140,06 -5,13 (-0,12%)
Discovery Silver Corp. (DSV.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
08. Aug. 2021 - 08. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Aug. 2022 | 1,1700 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 220.447 |
| 05. Aug. 2022 | 1,1600 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 89.887 |
| 04. Aug. 2022 | 1,1900 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 361.552 |
| 03. Aug. 2022 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 169.078 |
| 02. Aug. 2022 | 1,2400 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 268.003 |
| 29. Juli 2022 | 1,2400 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 223.649 |
| 28. Juli 2022 | 1,2000 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 377.247 |
| 27. Juli 2022 | 1,0300 | 1,1800 | 1,0200 | 1,1800 | 1,1800 | 378.472 |
| 26. Juli 2022 | 1,0300 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 139.228 |
| 25. Juli 2022 | 1,0500 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 190.032 |
| 22. Juli 2022 | 1,0600 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 237.124 |
| 21. Juli 2022 | 1,0400 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 245.384 |
| 20. Juli 2022 | 1,0900 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 185.832 |
| 19. Juli 2022 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 128.715 |
| 18. Juli 2022 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 179.014 |
| 15. Juli 2022 | 1,0600 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 206.478 |
| 14. Juli 2022 | 1,0100 | 1,0600 | 0,9700 | 0,9900 | 0,9900 | 424.094 |
| 13. Juli 2022 | 1,0300 | 1,1300 | 1,0100 | 1,0700 | 1,0700 | 330.080 |
| 12. Juli 2022 | 1,0300 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 122.502 |
| 11. Juli 2022 | 1,1100 | 1,1400 | 1,0350 | 1,0400 | 1,0400 | 138.685 |
| 08. Juli 2022 | 1,1300 | 1,1600 | 1,0700 | 1,1000 | 1,1000 | 181.435 |
| 07. Juli 2022 | 1,0900 | 1,1550 | 1,0800 | 1,1100 | 1,1100 | 226.374 |
| 06. Juli 2022 | 1,0900 | 1,1100 | 0,9900 | 1,0800 | 1,0800 | 549.922 |
| 05. Juli 2022 | 1,1600 | 1,1800 | 1,0900 | 1,0900 | 1,0900 | 467.058 |
| 04. Juli 2022 | 1,1700 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 148.400 |
| 30. Juni 2022 | 1,1700 | 1,1800 | 1,1250 | 1,1500 | 1,1500 | 544.214 |
| 29. Juni 2022 | 1,2400 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 184.826 |
| 28. Juni 2022 | 1,2800 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 696.354 |
| 27. Juni 2022 | 1,3900 | 1,4100 | 1,2650 | 1,2700 | 1,2700 | 302.046 |
| 24. Juni 2022 | 1,3100 | 1,4200 | 1,2900 | 1,4200 | 1,4200 | 261.145 |
| 23. Juni 2022 | 1,4000 | 1,4400 | 1,2500 | 1,3500 | 1,3500 | 551.103 |
| 22. Juni 2022 | 1,4400 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 334.795 |
| 21. Juni 2022 | 1,4500 | 1,5200 | 1,4100 | 1,4700 | 1,4700 | 300.436 |
| 20. Juni 2022 | 1,5700 | 1,5700 | 1,4400 | 1,4500 | 1,4500 | 156.465 |
| 17. Juni 2022 | 1,4700 | 1,6000 | 1,4000 | 1,5900 | 1,5900 | 1.630.862 |
| 16. Juni 2022 | 1,3600 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 404.523 |
| 15. Juni 2022 | 1,3500 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 369.178 |
| 14. Juni 2022 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 266.210 |
| 13. Juni 2022 | 1,3500 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 234.003 |
| 10. Juni 2022 | 1,3100 | 1,4200 | 1,2800 | 1,3900 | 1,3900 | 343.336 |
| 09. Juni 2022 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 237.950 |
| 08. Juni 2022 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 297.558 |
| 07. Juni 2022 | 1,4000 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 208.862 |
| 06. Juni 2022 | 1,5000 | 1,5300 | 1,3700 | 1,3800 | 1,3800 | 387.453 |
| 03. Juni 2022 | 1,5200 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 221.878 |
| 02. Juni 2022 | 1,3600 | 1,5300 | 1,3600 | 1,5200 | 1,5200 | 347.110 |
| 01. Juni 2022 | 1,3600 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 165.453 |
| 31. Mai 2022 | 1,4000 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 259.109 |
| 30. Mai 2022 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 173.575 |
| 27. Mai 2022 | 1,4100 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 224.498 |
| 26. Mai 2022 | 1,3700 | 1,4500 | 1,3700 | 1,3900 | 1,3900 | 105.080 |
| 25. Mai 2022 | 1,4100 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 152.433 |
| 24. Mai 2022 | 1,4200 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 191.843 |
| 20. Mai 2022 | 1,4500 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 243.467 |
| 19. Mai 2022 | 1,3200 | 1,4400 | 1,2900 | 1,4150 | 1,4150 | 411.930 |
| 18. Mai 2022 | 1,2600 | 1,3200 | 1,2200 | 1,2800 | 1,2800 | 373.066 |
| 17. Mai 2022 | 1,2000 | 1,3000 | 1,1950 | 1,2600 | 1,2600 | 1.188.331 |
| 16. Mai 2022 | 1,2000 | 1,2000 | 1,1650 | 1,1900 | 1,1900 | 932.783 |
| 13. Mai 2022 | 1,1800 | 1,2800 | 1,1800 | 1,2400 | 1,2400 | 363.467 |
| 12. Mai 2022 | 1,2000 | 1,2600 | 1,1400 | 1,1900 | 1,1900 | 613.926 |
| 11. Mai 2022 | 1,2400 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 491.396 |
| 10. Mai 2022 | 1,3100 | 1,3300 | 1,2000 | 1,2300 | 1,2300 | 578.806 |
| 09. Mai 2022 | 1,3800 | 1,3800 | 1,2700 | 1,3100 | 1,3100 | 481.879 |
| 06. Mai 2022 | 1,4200 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 334.114 |
| 05. Mai 2022 | 1,6300 | 1,6400 | 1,4300 | 1,4400 | 1,4400 | 468.991 |
| 04. Mai 2022 | 1,4900 | 1,6000 | 1,4300 | 1,6000 | 1,6000 | 724.481 |
| 03. Mai 2022 | 1,4200 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 584.917 |
| 02. Mai 2022 | 1,4600 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 383.130 |
| 29. Apr. 2022 | 1,5600 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 1.191.350 |
| 28. Apr. 2022 | 1,5000 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 423.519 |
| 27. Apr. 2022 | 1,5200 | 1,5400 | 1,4100 | 1,4300 | 1,4300 | 656.565 |
| 26. Apr. 2022 | 1,6200 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 509.089 |
| 25. Apr. 2022 | 1,6600 | 1,6700 | 1,5600 | 1,6000 | 1,6000 | 831.124 |
| 22. Apr. 2022 | 1,6900 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 546.754 |
| 21. Apr. 2022 | 1,7900 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 632.072 |
| 20. Apr. 2022 | 1,8400 | 1,8400 | 1,7900 | 1,8100 | 1,8100 | 227.291 |
| 19. Apr. 2022 | 1,9100 | 1,9100 | 1,8200 | 1,8200 | 1,8200 | 380.338 |
| 18. Apr. 2022 | 1,8800 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 1.270.305 |
| 14. Apr. 2022 | 1,9000 | 1,9100 | 1,8400 | 1,8800 | 1,8800 | 473.774 |
| 13. Apr. 2022 | 1,8300 | 1,9100 | 1,8300 | 1,9100 | 1,9100 | 313.927 |
| 12. Apr. 2022 | 1,7700 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 441.942 |
| 11. Apr. 2022 | 1,7900 | 1,8300 | 1,7400 | 1,7600 | 1,7600 | 409.749 |
| 08. Apr. 2022 | 1,7700 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 325.800 |
| 07. Apr. 2022 | 1,7700 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 412.169 |
| 06. Apr. 2022 | 1,8000 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 650.583 |
| 05. Apr. 2022 | 1,9200 | 1,9500 | 1,7800 | 1,7900 | 1,7900 | 432.076 |
| 04. Apr. 2022 | 1,9500 | 1,9600 | 1,8600 | 1,9200 | 1,9200 | 458.488 |
| 01. Apr. 2022 | 1,8300 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 728.876 |
| 31. März 2022 | 1,8500 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 582.645 |
| 30. März 2022 | 1,8000 | 1,8400 | 1,7900 | 1,8200 | 1,8200 | 247.341 |
| 29. März 2022 | 1,7800 | 1,8300 | 1,7400 | 1,8200 | 1,8200 | 414.134 |
| 28. März 2022 | 1,8100 | 1,8300 | 1,7300 | 1,8000 | 1,8000 | 434.338 |
| 25. März 2022 | 1,8600 | 1,8800 | 1,7900 | 1,8000 | 1,8000 | 237.325 |
| 24. März 2022 | 1,9200 | 1,9500 | 1,8300 | 1,8300 | 1,8300 | 390.286 |
| 23. März 2022 | 1,8900 | 1,9150 | 1,8450 | 1,8700 | 1,8700 | 310.087 |
| 22. März 2022 | 1,8300 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 417.516 |
| 21. März 2022 | 1,7400 | 1,9000 | 1,7000 | 1,8700 | 1,8700 | 1.252.294 |
| 18. März 2022 | 1,7800 | 1,7800 | 1,6100 | 1,6600 | 1,6600 | 1.610.512 |
| 17. März 2022 | 1,8200 | 1,8450 | 1,7500 | 1,7900 | 1,7900 | 1.270.695 |
| 16. März 2022 | 1,8400 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 742.273 |
| *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.
