Deutsche Märkte schließen in 2 Stunden 4 Minuten

DynaResource, Inc. (DYNR)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2700+0,0200 (+0,89%)
Börsenschluss: 11:12AM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022------
12. Aug. 20222,23002,27002,10002,27002,27002.900
11. Aug. 20222,25002,25002,25002,25002,2500100
10. Aug. 20222,25002,25002,25002,25002,2500-
09. Aug. 20222,20002,25002,20002,25002,25001.000
08. Aug. 20222,28002,30002,28002,30002,30003.900
05. Aug. 20222,30002,30002,10002,10002,10001.900
04. Aug. 20222,20002,34002,20002,30002,30003.900
03. Aug. 20222,20002,20002,20002,20002,2000-
02. Aug. 20222,15002,20002,15002,20002,2000300
01. Aug. 20222,19002,20001,90002,20002,200015.100
29. Juli 20222,19002,23002,19002,19002,19005.200
28. Juli 20222,21002,27002,20002,20002,200014.000
27. Juli 20222,20002,30002,20002,30002,30003.000
26. Juli 20222,15002,15002,15002,15002,1500-
25. Juli 20222,15002,15002,15002,15002,1500-
22. Juli 20222,15002,15002,15002,15002,1500-
21. Juli 20222,10002,15002,10002,15002,15003.300
20. Juli 20222,10002,20002,10002,20002,200010.900
19. Juli 20222,09002,09002,09002,09002,0900-
18. Juli 20222,09002,09002,09002,09002,0900100
15. Juli 20222,15002,15002,15002,15002,1500-
14. Juli 20222,15002,15002,10002,15002,1500600
13. Juli 20222,39002,39002,39002,39002,3900-
12. Juli 20222,25002,39002,25002,39002,39002.100
11. Juli 20222,10002,25002,10002,25002,2500200
08. Juli 20222,21002,29002,11002,11002,11006.700
07. Juli 20222,00002,25002,00002,25002,25009.400
06. Juli 20222,00002,00002,00002,00002,0000-
05. Juli 20222,06002,10002,00002,00002,0000159.900
01. Juli 20221,82002,09001,82002,06002,060092.300
30. Juni 20221,89001,95001,89001,95001,9500200
29. Juni 20222,00002,00002,00002,00002,0000-
28. Juni 20221,92002,00001,92002,00002,00002.000
27. Juni 20221,89001,99001,85001,93001,93003.500
24. Juni 20221,95002,00001,90001,90001,90003.000
23. Juni 20221,95001,99001,95001,99001,9900600
22. Juni 20221,91002,00001,91002,00002,00003.900
21. Juni 20221,89001,99001,89001,94001,94007.500
17. Juni 20221,85001,85001,85001,85001,8500-
16. Juni 20221,91001,95001,85001,85001,85005.200
15. Juni 20221,85001,90001,71001,71001,710023.800
14. Juni 20221,85001,85001,85001,85001,8500-
13. Juni 20221,85001,85001,85001,85001,8500-
10. Juni 20221,80001,85001,80001,85001,8500400
09. Juni 20221,81001,99001,75001,87001,87004.300
08. Juni 20221,84001,90001,80001,85001,8500900
07. Juni 20221,90001,90001,90001,90001,9000-
06. Juni 20221,80001,90001,80001,90001,9000800
03. Juni 20221,97002,00001,84001,85001,850011.600
02. Juni 20221,94001,94001,94001,94001,9400-
01. Juni 20221,94001,94001,94001,94001,9400-
31. Mai 20221,94001,94001,94001,94001,9400100
27. Mai 20221,91001,91001,91001,91001,9100-
26. Mai 20221,91001,91001,91001,91001,9100-
25. Mai 20221,91001,91001,91001,91001,9100-
24. Mai 20221,90001,91001,83001,91001,91009.100
23. Mai 20221,82001,89001,80001,89001,8900500
20. Mai 20222,00002,00002,00002,00002,0000-
19. Mai 20222,00002,00002,00002,00002,0000-
18. Mai 20222,00002,00002,00002,00002,0000-
17. Mai 20221,78002,00001,78002,00002,00006.300
16. Mai 20221,77001,77001,77001,77001,7700-
13. Mai 20221,72001,77001,72001,77001,77001.000
12. Mai 20221,61001,73001,61001,73001,73002.100
11. Mai 20221,74001,74001,74001,74001,7400-
10. Mai 20221,74001,74001,74001,74001,7400100
09. Mai 20221,75001,75001,61001,74001,74003.100
06. Mai 20221,70001,70000,10001,53001,530030.600
05. Mai 20222,00002,00002,00002,00002,0000200
04. Mai 20221,75001,75001,75001,75001,7500300
03. Mai 20221,99001,99001,99001,99001,9900-
02. Mai 20221,99001,99001,99001,99001,9900-
29. Apr. 20221,98001,99001,75001,99001,99001.800
28. Apr. 20221,99001,99001,99001,99001,9900200
27. Apr. 20221,68001,99001,48001,94001,94001.700
26. Apr. 20221,68002,00001,68002,00002,0000400
25. Apr. 20221,75001,75001,75001,75001,7500-
22. Apr. 20221,75001,75001,47001,75001,75006.300
21. Apr. 20221,85001,85001,85001,85001,8500-
20. Apr. 20221,85001,85001,85001,85001,8500-
19. Apr. 20221,85001,85001,85001,85001,8500-
18. Apr. 20221,75002,00001,75001,85001,85001.000
14. Apr. 20222,00002,00002,00002,00002,0000-
13. Apr. 20222,00002,05001,86002,00002,00002.300
12. Apr. 20221,75002,00001,75002,00002,0000900
11. Apr. 20221,60001,60001,60001,60001,60001.200
08. Apr. 20221,50001,50001,50001,50001,500010.000
07. Apr. 20221,70001,70001,37001,69001,690012.600
06. Apr. 20221,65001,65001,65001,65001,6500700
05. Apr. 20221,77001,77001,77001,77001,7700-
04. Apr. 20221,89002,03001,70001,77001,77003.800
01. Apr. 20221,90001,90001,90001,90001,9000-
31. März 20221,65001,90001,65001,90001,90005.300
30. März 20221,69001,85001,65001,85001,85001.500
29. März 20221,85001,85001,85001,85001,85002.500
28. März 20221,80001,98001,65001,85001,85002.800
25. März 20221,75001,85001,59001,85001,85009.100
24. März 20221,59001,75001,59001,61001,61003.100
23. März 20221,86002,00001,63001,75001,7500700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...