Deutsche Märkte schließen in 19 Minuten

Northern Dynasty Minerals Ltd. (NAK)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,5000+0,0200 (+1,35%)
Ab 11:11AM EDT. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20201,44001,53001,42001,50001,50004.902.932
11. Aug. 20201,47001,52001,44001,48001,48009.912.000
10. Aug. 20201,52001,56001,48001,53001,530011.528.100
07. Aug. 20201,57001,58001,48001,57001,57008.076.800
06. Aug. 20201,49001,58001,45001,54001,540011.477.700
05. Aug. 20201,56001,64001,40001,43001,430023.963.600
04. Aug. 20201,60001,68001,55001,65001,65007.885.900
03. Aug. 20201,56001,60001,52001,57001,57006.459.000
31. Juli 20201,63001,69001,58001,62001,62006.423.600
30. Juli 20201,68001,74001,56001,59001,590012.520.700
29. Juli 20201,61001,81001,53001,76001,760019.494.400
28. Juli 20201,53001,70001,50001,51001,510027.693.800
27. Juli 20201,85001,94001,58001,72001,720036.550.800
24. Juli 20202,34002,38001,86001,94001,940058.038.600
23. Juli 20202,26002,34002,10002,23002,230030.703.500
22. Juli 20202,47002,49002,23002,34002,340032.101.500
21. Juli 20202,12002,42002,03002,20002,200047.005.700
20. Juli 20201,88001,96001,79001,96001,960019.524.900
17. Juli 20201,54001,70001,53001,69001,690013.524.600
16. Juli 20201,50001,54001,45001,50001,50005.758.400
15. Juli 20201,45001,49001,41001,42001,420010.511.600
14. Juli 20201,55001,55001,37001,42001,42009.588.400
13. Juli 20201,54001,59001,49001,50001,50006.904.500
10. Juli 20201,54001,59001,35001,50001,500015.958.300
09. Juli 20201,79001,80001,71001,74001,74005.268.200
08. Juli 20201,78001,85001,71001,77001,77005.205.400
07. Juli 20201,73001,91001,69001,76001,760013.274.600
06. Juli 20201,45001,73001,45001,67001,670010.330.200
02. Juli 20201,45001,46001,43001,45001,45002.292.800
01. Juli 20201,47001,48001,41001,46001,46002.625.800
30. Juni 20201,43001,46001,40001,43001,43003.109.400
29. Juni 20201,46001,47001,41001,43001,43002.228.800
26. Juni 20201,44001,48001,34001,46001,46005.020.400
25. Juni 20201,48001,49001,42001,45001,45002.653.900
24. Juni 20201,46001,49001,42001,48001,48002.710.400
23. Juni 20201,49001,49001,42001,47001,47003.528.200
22. Juni 20201,48001,53001,45001,49001,49005.272.200
19. Juni 20201,42001,48001,42001,47001,47003.534.900
18. Juni 20201,47001,47001,41001,43001,43002.700.100
17. Juni 20201,42001,47001,40001,46001,46003.273.100
16. Juni 20201,49001,49001,39001,41001,41005.411.700
15. Juni 20201,31001,48001,26001,47001,47006.995.800
12. Juni 20201,36001,39001,30001,34001,34003.867.500
11. Juni 20201,40001,42001,30001,33001,33005.685.100
10. Juni 20201,44001,48001,30001,39001,39006.134.800
09. Juni 20201,28001,44001,24001,37001,37008.302.200
08. Juni 20201,23001,30001,20001,26001,26003.755.700
05. Juni 20201,27001,28001,18001,24001,24004.852.300
04. Juni 20201,15001,30001,13001,30001,30006.260.600
03. Juni 20201,18001,21001,11001,16001,16006.360.100
02. Juni 20201,26001,26001,18001,20001,20007.000.500
01. Juni 20201,34001,37001,20001,30001,30007.810.800
29. Mai 20201,38001,50001,20001,30001,300022.275.500
28. Mai 20200,94001,18000,92001,15001,150011.857.000
27. Mai 20200,96000,96000,90000,93000,93002.744.700
26. Mai 20200,95000,95000,90000,95000,95004.323.500
22. Mai 20200,91000,94000,88000,92000,92003.005.900
21. Mai 20200,91000,91000,88000,90000,90002.020.500
20. Mai 20200,92000,94000,88000,91000,91003.811.300
19. Mai 20200,97000,99000,88000,92000,92005.154.800
18. Mai 20200,95000,99000,90000,94000,94006.431.300
15. Mai 20200,78000,89000,78000,88000,88005.714.400
14. Mai 20200,80000,82000,73000,78000,78004.172.300
13. Mai 20200,78000,79000,72000,75000,75003.783.600
12. Mai 20200,81000,81000,74000,78000,78005.094.200
11. Mai 20200,82000,87000,78000,81000,81004.538.500
08. Mai 20200,88000,95000,80000,83000,830012.214.300
07. Mai 20200,73000,90000,73000,84000,840013.776.800
06. Mai 20200,66000,75000,64000,71000,71005.237.300
05. Mai 20200,60000,67000,59000,66000,66005.555.100
04. Mai 20200,57000,60000,57000,60000,60001.563.300
01. Mai 20200,56000,58000,56000,57000,57001.451.800
30. Apr. 20200,59000,61000,56000,58000,58002.811.700
29. Apr. 20200,55000,61000,55000,59000,59006.353.400
28. Apr. 20200,61000,61000,59000,60000,60002.223.500
27. Apr. 20200,63000,63000,60000,61000,61002.716.200
24. Apr. 20200,62000,62000,57000,60000,60002.634.500
23. Apr. 20200,61000,63000,57000,58000,58003.699.000
22. Apr. 20200,57000,62000,55000,58000,58003.677.200
21. Apr. 20200,58000,58000,52000,54000,54002.399.700
20. Apr. 20200,57000,60000,53000,56000,56004.472.000
17. Apr. 20200,52000,54000,51000,52000,5200954.400
16. Apr. 20200,55000,55000,50000,53000,53001.005.800
15. Apr. 20200,52000,54000,49000,52000,52001.789.600
14. Apr. 20200,58000,63000,51000,53000,53005.643.400
13. Apr. 20200,52000,58000,48000,57000,57003.491.400
09. Apr. 20200,49000,52000,47000,50000,50004.272.200
08. Apr. 20200,40000,47000,40000,47000,47002.440.600
07. Apr. 20200,40000,42000,40000,40000,40001.303.900
06. Apr. 20200,41000,41000,39000,40000,40001.734.100
03. Apr. 20200,41000,41000,38000,39000,3900971.800
02. Apr. 20200,40000,40000,39000,40000,40001.154.000
01. Apr. 20200,40000,40000,38000,39000,39001.083.300
31. März 20200,40000,40000,39000,39000,39001.166.300
30. März 20200,40000,41000,39000,40000,40001.329.300
27. März 20200,42000,43000,39000,41000,41001.518.900
26. März 20200,42000,43000,40000,43000,43002.340.500
25. März 20200,39000,43000,38000,41000,41002.768.000
24. März 20200,40000,42000,38000,41000,41002.576.200
23. März 20200,36000,38000,35000,36000,36002.181.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen