15,020€
6,09%
Echtzeit-Aktienkurs Dundee Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur Dundee Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,19 | 15,51 | 14,10 | 15,02 | 6,11% | 3.773,00 |
| 31.07.2025 | 14,48 | 14,57 | 14,15 | 14,16 | -0,56% | 251,00 |
| 30.07.2025 | 14,45 | 14,53 | 14,18 | 14,24 | -1,52% | 303,00 |
| 29.07.2025 | 14,36 | 14,59 | 14,22 | 14,46 | 0,87% | 413,00 |
| 28.07.2025 | 14,52 | 14,58 | 14,24 | 14,33 | -0,95% | 542,00 |
| 25.07.2025 | 14,37 | 14,50 | 14,19 | 14,47 | 0,12% | 323,00 |
| 24.07.2025 | 14,54 | 14,68 | 14,31 | 14,45 | -1,25% | 325,00 |
| 23.07.2025 | 14,62 | 14,85 | 14,51 | 14,64 | -0,10% | 280,00 |
| 22.07.2025 | 14,36 | 14,76 | 14,34 | 14,65 | 1,54% | 1.012,00 |
| 21.07.2025 | 14,16 | 14,68 | 13,99 | 14,43 | 2,94% | 509,00 |
| 18.07.2025 | 13,67 | 14,12 | 13,66 | 14,02 | 2,04% | 97,00 |
| 17.07.2025 | 13,98 | 13,98 | 13,59 | 13,74 | -2,19% | 275,00 |
| 16.07.2025 | 14,15 | 14,28 | 13,78 | 14,04 | -0,20% | 693,00 |
| 15.07.2025 | 14,28 | 14,41 | 13,96 | 14,07 | -0,67% | 66,00 |
| 14.07.2025 | 14,14 | 14,32 | 14,08 | 14,17 | 0,75% | 2.021,00 |
| 11.07.2025 | 13,84 | 14,11 | 13,78 | 14,06 | 1,87% | 428,00 |
| 10.07.2025 | 13,82 | 14,02 | 13,63 | 13,80 | 0,04% | 627,00 |
| 09.07.2025 | 13,63 | 13,89 | 13,48 | 13,80 | 0,56% | - |
| 08.07.2025 | 13,87 | 14,05 | 13,39 | 13,72 | -1,44% | 370,00 |
| 07.07.2025 | 13,33 | 13,92 | 13,22 | 13,92 | 2,90% | - |
| 04.07.2025 | 13,59 | 13,63 | 13,43 | 13,53 | -0,22% | 10,00 |
| 03.07.2025 | 13,44 | 13,67 | 13,15 | 13,56 | 0,82% | 449,00 |
| 02.07.2025 | 13,75 | 13,89 | 13,31 | 13,45 | -2,25% | 128,00 |
| 01.07.2025 | 13,79 | 14,02 | 13,75 | 13,76 | 0,70% | 531,00 |
| 30.06.2025 | 13,33 | 13,68 | 13,22 | 13,66 | 1,62% | 357,00 |
| 27.06.2025 | 13,32 | 13,45 | 13,10 | 13,45 | -0,85% | 873,00 |
| 26.06.2025 | 13,17 | 13,59 | 13,05 | 13,56 | 2,65% | 254,00 |
| 25.06.2025 | 13,25 | 13,31 | 12,99 | 13,21 | -0,06% | - |
| 24.06.2025 | 13,08 | 13,27 | 12,77 | 13,22 | -1,51% | 868,00 |
| 23.06.2025 | 13,26 | 13,74 | 13,13 | 13,42 | 0,69% | 149,00 |
| 20.06.2025 | 13,07 | 13,38 | 13,05 | 13,33 | 0,32% | 6,00 |
| 19.06.2025 | 13,41 | 13,50 | 13,16 | 13,29 | -0,95% | 2,00 |
| 18.06.2025 | 13,47 | 13,84 | 13,40 | 13,41 | -1,05% | 654,00 |
| 17.06.2025 | 13,54 | 13,71 | 13,19 | 13,56 | 0,37% | 1.219,00 |
| 16.06.2025 | 13,52 | 13,64 | 13,21 | 13,51 | -0,72% | 340,00 |
| 13.06.2025 | 13,31 | 13,72 | 12,95 | 13,60 | 4,41% | 1.184,00 |
| 12.06.2025 | 13,11 | 13,26 | 12,87 | 13,03 | 0,68% | 970,00 |
| 11.06.2025 | 12,95 | 13,09 | 12,80 | 12,94 | 0,68% | 1.032,00 |
| 10.06.2025 | 13,02 | 13,25 | 12,82 | 12,85 | -2,08% | 663,00 |
| 09.06.2025 | 13,59 | 13,79 | 13,12 | 13,13 | -3,37% | 102,00 |
| 06.06.2025 | 14,13 | 14,22 | 13,35 | 13,58 | -3,26% | 3.182,00 |
| 05.06.2025 | 14,06 | 14,43 | 13,93 | 14,04 | -0,79% | 882,00 |
| 04.06.2025 | 14,25 | 14,50 | 14,14 | 14,15 | -0,81% | 1.427,00 |
| 03.06.2025 | 13,79 | 14,33 | 13,58 | 14,27 | 2,61% | 2.678,00 |
| 02.06.2025 | 13,77 | 14,12 | 13,71 | 13,91 | 2,60% | 1.628,00 |
| 30.05.2025 | 13,51 | 13,71 | 13,33 | 13,55 | -0,73% | 44,00 |
| 29.05.2025 | 13,61 | 13,88 | 13,56 | 13,65 | -0,73% | 256,00 |
| 28.05.2025 | 13,59 | 13,82 | 13,52 | 13,75 | 1,38% | 156,00 |
| 27.05.2025 | 13,37 | 13,62 | 13,13 | 13,57 | 0,72% | 926,00 |
| 26.05.2025 | 13,30 | 13,56 | 13,16 | 13,47 | 0,32% | 333,00 |
| 23.05.2025 | 13,20 | 13,62 | 13,07 | 13,43 | 3,47% | 393,00 |
| 22.05.2025 | 13,08 | 13,15 | 12,80 | 12,98 | -0,38% | 797,00 |
| 21.05.2025 | 12,43 | 13,16 | 12,27 | 13,03 | 5,85% | 636,00 |
| 20.05.2025 | 12,17 | 12,50 | 11,94 | 12,31 | -0,18% | 300,00 |
| 19.05.2025 | 12,29 | 12,45 | 11,88 | 12,33 | 1,92% | 1.713,00 |
| 16.05.2025 | 11,90 | 12,20 | 11,58 | 12,10 | 0,81% | 608,00 |
| 15.05.2025 | 11,73 | 12,14 | 11,69 | 12,00 | 0,13% | 1.015,00 |
| 14.05.2025 | 11,95 | 12,00 | 11,62 | 11,98 | -0,60% | 1.051,00 |
| 13.05.2025 | 12,32 | 12,46 | 11,94 | 12,06 | -1,13% | 1.339,00 |
| 12.05.2025 | 12,82 | 12,95 | 12,14 | 12,19 | -6,96% | 2.169,00 |
| 09.05.2025 | 12,73 | 13,12 | 12,61 | 13,11 | 3,84% | 1.890,00 |
| 08.05.2025 | 12,21 | 12,82 | 11,98 | 12,62 | 2,08% | 1.600,00 |
| 07.05.2025 | 12,45 | 12,65 | 11,84 | 12,36 | -0,38% | 58,00 |
| 06.05.2025 | 11,74 | 12,42 | 11,73 | 12,41 | 6,02% | 7.434,00 |
| 05.05.2025 | 11,46 | 11,89 | 11,27 | 11,71 | 3,22% | 811,00 |
| 02.05.2025 | 11,37 | 11,50 | 11,19 | 11,34 | -1,84% | 2.007,00 |
| 30.04.2025 | 11,47 | 11,64 | 11,21 | 11,55 | 0,37% | 946,00 |
| 29.04.2025 | 11,44 | 11,71 | 11,37 | 11,51 | -0,99% | 250,00 |
| 28.04.2025 | 11,58 | 11,69 | 11,46 | 11,63 | -0,17% | 464,00 |
| 25.04.2025 | 11,48 | 11,79 | 11,31 | 11,65 | -0,68% | 601,00 |
| 24.04.2025 | 11,83 | 11,94 | 11,73 | 11,73 | 0,67% | 336,00 |
| 23.04.2025 | 11,61 | 11,80 | 11,31 | 11,65 | -2,06% | 1.425,00 |
| 22.04.2025 | 13,40 | 13,40 | 11,86 | 11,89 | -4,69% | 2.021,00 |
| 17.04.2025 | 12,56 | 12,69 | 12,27 | 12,48 | -0,99% | 1.100,00 |
| 16.04.2025 | 12,45 | 12,74 | 12,30 | 12,60 | 2,75% | 4.870,00 |
| 15.04.2025 | 12,05 | 12,33 | 11,99 | 12,27 | 2,64% | 447,00 |
| 14.04.2025 | 12,08 | 12,12 | 11,68 | 11,95 | -0,46% | 680,00 |
| 11.04.2025 | 11,82 | 12,23 | 11,77 | 12,01 | 2,26% | 2.027,00 |
| 10.04.2025 | 11,84 | 11,96 | 11,36 | 11,74 | 1,05% | 1.969,00 |
| 09.04.2025 | 11,15 | 11,78 | 11,05 | 11,62 | 2,88% | 6.513,00 |
| 08.04.2025 | 11,64 | 11,86 | 11,22 | 11,29 | -1,05% | 4.726,00 |
| 07.04.2025 | 11,25 | 11,63 | 11,08 | 11,41 | -0,70% | 6.085,00 |
| 04.04.2025 | 12,17 | 12,34 | 11,44 | 11,49 | -5,95% | 3.554,00 |
| 03.04.2025 | 12,17 | 12,31 | 11,32 | 12,22 | 0,78% | 2.035,00 |
| 02.04.2025 | 12,38 | 12,43 | 12,00 | 12,13 | -2,16% | 431,00 |
| 01.04.2025 | 12,31 | 12,49 | 12,22 | 12,39 | 0,98% | 5.633,00 |
| 31.03.2025 | 12,42 | 12,44 | 12,00 | 12,27 | 0,39% | 2.531,00 |
| 28.03.2025 | 12,42 | 12,46 | 12,13 | 12,23 | 0,12% | 551,00 |
| 27.03.2025 | 12,24 | 12,43 | 12,17 | 12,21 | 0,25% | 576,00 |
| 26.03.2025 | 12,26 | 12,38 | 12,13 | 12,18 | -0,23% | 2.822,00 |
| 25.03.2025 | 12,01 | 12,27 | 11,89 | 12,21 | 2,30% | 1.602,00 |
| 24.03.2025 | 11,93 | 12,08 | 11,88 | 11,93 | 0,06% | 3.142,00 |
| 21.03.2025 | 11,78 | 11,93 | 11,65 | 11,93 | 0,48% | - |
| 20.03.2025 | 11,82 | 11,93 | 11,68 | 11,87 | 0,42% | 1.039,00 |
| 19.03.2025 | 11,85 | 11,90 | 11,69 | 11,82 | 0,23% | - |
| 18.03.2025 | 11,96 | 12,12 | 11,61 | 11,79 | -0,44% | 588,00 |
| 17.03.2025 | 11,75 | 11,90 | 11,60 | 11,84 | 0,89% | 1.607,00 |
| 14.03.2025 | 11,50 | 11,85 | 11,45 | 11,74 | 2,11% | 517,00 |
| 13.03.2025 | 11,24 | 11,55 | 11,20 | 11,50 | 2,45% | 2.044,00 |
| 12.03.2025 | 11,00 | 11,25 | 10,98 | 11,22 | 1,56% | 21,00 |