Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
13.755,96 -39,89 (-0,29%) Euro Stoxx 50
3.770,67 -6,14 (-0,16%) Dow Jones 30
33.761,05 +424,35 (+1,27%) Gold
1.795,60 -19,90 (-1,10%) EUR/USD
1,0216 -0,0042 (-0,4086%) BTC-EUR
23.605,54 -546,30 (-2,26%)
DynaResource, Inc. (DYNR)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 11:12AM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Aug. 2022 | - | - | - | - | - | - |
| 12. Aug. 2022 | 2,2300 | 2,2700 | 2,1000 | 2,2700 | 2,2700 | 2.900 |
| 11. Aug. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 100 |
| 10. Aug. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 09. Aug. 2022 | 2,2000 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 1.000 |
| 08. Aug. 2022 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 3.900 |
| 05. Aug. 2022 | 2,3000 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 1.900 |
| 04. Aug. 2022 | 2,2000 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 3.900 |
| 03. Aug. 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 02. Aug. 2022 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 300 |
| 01. Aug. 2022 | 2,1900 | 2,2000 | 1,9000 | 2,2000 | 2,2000 | 15.100 |
| 29. Juli 2022 | 2,1900 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 5.200 |
| 28. Juli 2022 | 2,2100 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | 14.000 |
| 27. Juli 2022 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 3.000 |
| 26. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 25. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 22. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 21. Juli 2022 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 3.300 |
| 20. Juli 2022 | 2,1000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 10.900 |
| 19. Juli 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 18. Juli 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 100 |
| 15. Juli 2022 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 14. Juli 2022 | 2,1500 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 600 |
| 13. Juli 2022 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 12. Juli 2022 | 2,2500 | 2,3900 | 2,2500 | 2,3900 | 2,3900 | 2.100 |
| 11. Juli 2022 | 2,1000 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 200 |
| 08. Juli 2022 | 2,2100 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 6.700 |
| 07. Juli 2022 | 2,0000 | 2,2500 | 2,0000 | 2,2500 | 2,2500 | 9.400 |
| 06. Juli 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05. Juli 2022 | 2,0600 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 159.900 |
| 01. Juli 2022 | 1,8200 | 2,0900 | 1,8200 | 2,0600 | 2,0600 | 92.300 |
| 30. Juni 2022 | 1,8900 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 200 |
| 29. Juni 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 28. Juni 2022 | 1,9200 | 2,0000 | 1,9200 | 2,0000 | 2,0000 | 2.000 |
| 27. Juni 2022 | 1,8900 | 1,9900 | 1,8500 | 1,9300 | 1,9300 | 3.500 |
| 24. Juni 2022 | 1,9500 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 3.000 |
| 23. Juni 2022 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | 600 |
| 22. Juni 2022 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 3.900 |
| 21. Juni 2022 | 1,8900 | 1,9900 | 1,8900 | 1,9400 | 1,9400 | 7.500 |
| 17. Juni 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 16. Juni 2022 | 1,9100 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 5.200 |
| 15. Juni 2022 | 1,8500 | 1,9000 | 1,7100 | 1,7100 | 1,7100 | 23.800 |
| 14. Juni 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 13. Juni 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 10. Juni 2022 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 400 |
| 09. Juni 2022 | 1,8100 | 1,9900 | 1,7500 | 1,8700 | 1,8700 | 4.300 |
| 08. Juni 2022 | 1,8400 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 900 |
| 07. Juni 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 06. Juni 2022 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 800 |
| 03. Juni 2022 | 1,9700 | 2,0000 | 1,8400 | 1,8500 | 1,8500 | 11.600 |
| 02. Juni 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 01. Juni 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 31. Mai 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 100 |
| 27. Mai 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 26. Mai 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 25. Mai 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 24. Mai 2022 | 1,9000 | 1,9100 | 1,8300 | 1,9100 | 1,9100 | 9.100 |
| 23. Mai 2022 | 1,8200 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 500 |
| 20. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 18. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 17. Mai 2022 | 1,7800 | 2,0000 | 1,7800 | 2,0000 | 2,0000 | 6.300 |
| 16. Mai 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 13. Mai 2022 | 1,7200 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 1.000 |
| 12. Mai 2022 | 1,6100 | 1,7300 | 1,6100 | 1,7300 | 1,7300 | 2.100 |
| 11. Mai 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 10. Mai 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 100 |
| 09. Mai 2022 | 1,7500 | 1,7500 | 1,6100 | 1,7400 | 1,7400 | 3.100 |
| 06. Mai 2022 | 1,7000 | 1,7000 | 0,1000 | 1,5300 | 1,5300 | 30.600 |
| 05. Mai 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
| 04. Mai 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
| 03. Mai 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 02. Mai 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 29. Apr. 2022 | 1,9800 | 1,9900 | 1,7500 | 1,9900 | 1,9900 | 1.800 |
| 28. Apr. 2022 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 200 |
| 27. Apr. 2022 | 1,6800 | 1,9900 | 1,4800 | 1,9400 | 1,9400 | 1.700 |
| 26. Apr. 2022 | 1,6800 | 2,0000 | 1,6800 | 2,0000 | 2,0000 | 400 |
| 25. Apr. 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 22. Apr. 2022 | 1,7500 | 1,7500 | 1,4700 | 1,7500 | 1,7500 | 6.300 |
| 21. Apr. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 20. Apr. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 19. Apr. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 18. Apr. 2022 | 1,7500 | 2,0000 | 1,7500 | 1,8500 | 1,8500 | 1.000 |
| 14. Apr. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 13. Apr. 2022 | 2,0000 | 2,0500 | 1,8600 | 2,0000 | 2,0000 | 2.300 |
| 12. Apr. 2022 | 1,7500 | 2,0000 | 1,7500 | 2,0000 | 2,0000 | 900 |
| 11. Apr. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1.200 |
| 08. Apr. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 10.000 |
| 07. Apr. 2022 | 1,7000 | 1,7000 | 1,3700 | 1,6900 | 1,6900 | 12.600 |
| 06. Apr. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 700 |
| 05. Apr. 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 04. Apr. 2022 | 1,8900 | 2,0300 | 1,7000 | 1,7700 | 1,7700 | 3.800 |
| 01. Apr. 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 31. März 2022 | 1,6500 | 1,9000 | 1,6500 | 1,9000 | 1,9000 | 5.300 |
| 30. März 2022 | 1,6900 | 1,8500 | 1,6500 | 1,8500 | 1,8500 | 1.500 |
| 29. März 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.500 |
| 28. März 2022 | 1,8000 | 1,9800 | 1,6500 | 1,8500 | 1,8500 | 2.800 |
| 25. März 2022 | 1,7500 | 1,8500 | 1,5900 | 1,8500 | 1,8500 | 9.100 |
| 24. März 2022 | 1,5900 | 1,7500 | 1,5900 | 1,6100 | 1,6100 | 3.100 |
| 23. März 2022 | 1,8600 | 2,0000 | 1,6300 | 1,7500 | 1,7500 | 700 |
| *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.
