6,635$
-1,26%
Echtzeit-Aktienkurs Dakota Gold Corp
Bid:
Ask:
Aktienkurse zur Dakota Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 6,75 | 6,81 | 6,61 | 6,61 | -1,64% | 1.102.508,00 |
| 24.09.2026 | 6,61 | 6,75 | 6,40 | 6,72 | 1,20% | 1.750.269,00 |
| 23.09.2026 | 6,76 | 6,76 | 6,42 | 6,64 | -3,77% | 2.253.095,00 |
| 22.09.2026 | 6,40 | 7,00 | 6,35 | 6,90 | 8,83% | 3.443.761,00 |
| 21.09.2026 | 6,25 | 6,41 | 6,23 | 6,34 | 3,76% | 2.500.680,00 |
| 18.09.2026 | 6,10 | 6,17 | 6,01 | 6,11 | 0,49% | 4.877.234,00 |
| 17.09.2026 | 5,89 | 6,09 | 5,78 | 6,08 | 7,04% | 869.110,00 |
| 16.09.2026 | 5,90 | 5,92 | 5,62 | 5,68 | -2,07% | 1.109.609,00 |
| 15.09.2026 | 5,82 | 5,88 | 5,60 | 5,80 | -0,51% | 928.294,00 |
| 14.09.2026 | 5,64 | 5,89 | 5,50 | 5,83 | 0,34% | 1.404.109,00 |
| 11.09.2026 | 6,00 | 6,14 | 5,74 | 5,81 | -1,53% | 1.200.023,00 |
| 10.09.2026 | 5,83 | 5,96 | 5,71 | 5,90 | -0,84% | 1.008.223,00 |
| 09.09.2026 | 6,09 | 6,22 | 5,94 | 5,95 | -0,50% | 999.950,00 |
| 08.09.2026 | 5,92 | 6,14 | 5,89 | 5,98 | 0,50% | 1.071.569,00 |
| 04.09.2026 | 5,98 | 6,05 | 5,90 | 5,95 | -2,78% | 808.500,00 |
| 03.09.2026 | 6,29 | 6,29 | 6,04 | 6,12 | 0,99% | 796.297,00 |
| 02.09.2026 | 5,93 | 6,12 | 5,88 | 6,06 | 4,30% | 959.819,00 |
| 01.09.2026 | 5,90 | 6,08 | 5,78 | 5,81 | -4,44% | 1.006.026,00 |
| 31.08.2026 | 6,01 | 6,14 | 5,94 | 6,08 | 0,66% | 1.341.421,00 |
| 28.08.2026 | 6,31 | 6,31 | 5,92 | 6,04 | -3,21% | 1.215.665,00 |
| 27.08.2026 | 6,10 | 6,36 | 6,10 | 6,24 | 2,30% | 907.643,00 |
| 26.08.2026 | 6,27 | 6,40 | 6,07 | 6,10 | -4,54% | 1.645.505,00 |
| 25.08.2026 | 6,11 | 6,40 | 6,09 | 6,39 | 3,40% | 2.314.406,00 |
| 24.08.2026 | 6,25 | 6,30 | 6,08 | 6,18 | 0,49% | 1.429.060,00 |
| 21.08.2026 | 6,32 | 6,34 | 6,10 | 6,15 | -0,32% | 1.377.313,00 |
| 20.08.2026 | 6,25 | 6,31 | 6,10 | 6,17 | -2,06% | 1.057.648,00 |
| 19.08.2026 | 6,15 | 6,38 | 6,11 | 6,30 | 7,88% | 1.982.093,00 |
| 18.08.2026 | 6,04 | 6,09 | 5,83 | 5,84 | -4,73% | 831.642,00 |
| 17.08.2026 | 6,27 | 6,31 | 6,10 | 6,13 | -1,61% | 893.807,00 |
| 14.08.2026 | 6,32 | 6,49 | 6,16 | 6,23 | 0,97% | 1.811.277,00 |
| 13.08.2026 | 6,15 | 6,27 | 6,04 | 6,17 | -1,59% | 993.546,00 |
| 12.08.2026 | 6,35 | 6,48 | 6,23 | 6,27 | -0,48% | 1.387.528,00 |
| 11.08.2026 | 6,13 | 6,32 | 6,11 | 6,30 | 2,77% | 1.072.783,00 |
| 10.08.2026 | 5,96 | 6,28 | 5,95 | 6,13 | 2,17% | 2.345.319,00 |
| 07.08.2026 | 5,80 | 6,02 | 5,75 | 6,00 | 8,70% | 1.831.960,00 |
| 06.08.2026 | 5,32 | 5,56 | 5,28 | 5,52 | 2,99% | 1.116.915,00 |
| 05.08.2026 | 5,27 | 5,40 | 5,25 | 5,36 | 6,77% | 1.118.450,00 |
| 04.08.2026 | 4,79 | 5,04 | 4,79 | 5,02 | 6,81% | 1.448.698,00 |
| 03.08.2026 | 4,55 | 4,78 | 4,52 | 4,70 | 3,52% | 1.439.707,00 |
| 31.07.2026 | 4,57 | 4,59 | 4,37 | 4,54 | -2,58% | 1.364.029,00 |
| 30.07.2026 | 4,68 | 4,71 | 4,52 | 4,66 | 1,08% | 1.182.002,00 |
| 29.07.2026 | 4,67 | 4,77 | 4,48 | 4,61 | -1,91% | 1.320.536,00 |
| 28.07.2026 | 4,72 | 4,77 | 4,59 | 4,70 | -1,88% | 1.124.103,00 |
| 27.07.2026 | 4,71 | 4,84 | 4,63 | 4,79 | 3,01% | 925.472,00 |
| 24.07.2026 | 4,71 | 4,72 | 4,60 | 4,65 | -0,64% | 817.960,00 |
| 23.07.2026 | 4,61 | 4,70 | 4,50 | 4,68 | -2,09% | 1.244.777,00 |
| 22.07.2026 | 4,60 | 4,86 | 4,60 | 4,78 | 6,94% | 1.737.362,00 |
| 21.07.2026 | 4,23 | 4,49 | 4,23 | 4,47 | 7,45% | 1.033.636,00 |
| 20.07.2026 | 4,18 | 4,23 | 4,13 | 4,16 | -0,24% | 1.446.679,00 |
| 17.07.2026 | 4,10 | 4,25 | 4,05 | 4,17 | 0,24% | 1.110.121,00 |
| 16.07.2026 | 4,25 | 4,27 | 4,09 | 4,16 | -3,26% | 1.628.307,00 |
| 15.07.2026 | 4,39 | 4,46 | 4,23 | 4,30 | -1,83% | 839.863,00 |
| 14.07.2026 | 4,51 | 4,57 | 4,38 | 4,38 | 0,92% | 1.135.163,00 |
| 13.07.2026 | 4,45 | 4,45 | 4,26 | 4,34 | -3,56% | 929.196,00 |
| 10.07.2026 | 4,49 | 4,53 | 4,38 | 4,50 | 0,00% | 1.381.770,00 |
| 09.07.2026 | 4,32 | 4,52 | 4,24 | 4,50 | 5,63% | 2.317.050,00 |
| 08.07.2026 | 4,13 | 4,32 | 4,12 | 4,26 | 1,43% | 1.393.807,00 |
| 07.07.2026 | 4,52 | 4,52 | 4,19 | 4,20 | -6,87% | 1.133.151,00 |
| 06.07.2026 | 4,55 | 4,63 | 4,44 | 4,51 | 0,67% | 1.407.058,00 |
| 02.07.2026 | 4,39 | 4,52 | 4,36 | 4,48 | 5,16% | 1.435.282,00 |
| 01.07.2026 | 4,28 | 4,44 | 4,24 | 4,26 | 0,00% | 1.542.431,00 |
| 30.06.2026 | 4,24 | 4,30 | 4,18 | 4,26 | 0,00% | 1.136.843,00 |
| 29.06.2026 | 4,18 | 4,28 | 4,02 | 4,26 | 0,47% | 1.850.224,00 |
| 26.06.2026 | 4,11 | 4,30 | 4,11 | 4,24 | 3,92% | 6.542.936,00 |
| 25.06.2026 | 4,16 | 4,24 | 4,02 | 4,08 | -0,24% | 1.895.805,00 |
| 24.06.2026 | 4,31 | 4,39 | 4,09 | 4,09 | -8,09% | 2.604.494,00 |
| 23.06.2026 | 4,48 | 4,66 | 4,41 | 4,45 | -3,26% | 1.292.948,00 |
| 22.06.2026 | 4,85 | 4,87 | 4,56 | 4,60 | -6,69% | 2.885.996,00 |
| 18.06.2026 | 5,03 | 5,14 | 4,86 | 4,93 | -1,60% | 3.636.553,00 |
| 17.06.2026 | 5,18 | 5,36 | 5,01 | 5,01 | -3,84% | 1.351.110,00 |
| 16.06.2026 | 5,23 | 5,32 | 5,13 | 5,21 | 1,56% | 1.747.382,00 |
| 15.06.2026 | 5,24 | 5,45 | 5,09 | 5,13 | 4,06% | 1.940.072,00 |
| 12.06.2026 | 4,78 | 4,99 | 4,74 | 4,93 | 5,12% | 1.552.820,00 |
| 11.06.2026 | 4,60 | 4,75 | 4,52 | 4,69 | 1,52% | 2.198.812,00 |
| 10.06.2026 | 4,75 | 4,81 | 4,60 | 4,62 | -5,52% | 2.350.942,00 |
| 09.06.2026 | 5,13 | 5,15 | 4,77 | 4,89 | -3,17% | 1.692.069,00 |
| 08.06.2026 | 5,07 | 5,13 | 4,96 | 5,05 | 0,80% | 1.206.895,00 |