18,750€
4,22%
Echtzeit-Aktienkurs Dundee PreciousMetals Inc.
Bid:
Ask:
Aktienkurse zur Dundee PreciousMetals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18,30 | 18,41 | 17,97 | 17,99 | -1,69% | 10,00 |
| 15.09.2025 | 18,39 | 18,89 | 18,22 | 18,30 | -0,64% | - |
| 12.09.2025 | 18,37 | 18,80 | 18,33 | 18,42 | 0,59% | 142,00 |
| 11.09.2025 | 18,23 | 19,23 | 18,04 | 18,31 | 0,84% | 1.574,00 |
| 10.09.2025 | 17,24 | 18,30 | 17,24 | 18,16 | 5,57% | 21,00 |
| 09.09.2025 | 17,39 | 18,01 | 17,10 | 17,20 | -0,92% | 1.029,00 |
| 08.09.2025 | 17,00 | 18,48 | 17,00 | 17,36 | 2,12% | 743,00 |
| 05.09.2025 | 16,56 | 17,11 | 16,36 | 17,00 | 2,66% | 110,00 |
| 04.09.2025 | 16,75 | 16,87 | 16,44 | 16,56 | -1,15% | 400,00 |
| 03.09.2025 | 16,61 | 16,83 | 16,50 | 16,75 | 0,89% | 145,00 |
| 02.09.2025 | 16,08 | 16,63 | 15,73 | 16,61 | 3,26% | 571,00 |
| 01.09.2025 | 15,85 | 16,15 | 15,85 | 16,08 | 1,45% | 111,00 |
| 29.08.2025 | 15,41 | 15,89 | 15,29 | 15,85 | 2,97% | - |
| 28.08.2025 | 15,81 | 15,85 | 15,35 | 15,39 | -2,67% | 1.049,00 |
| 27.08.2025 | 15,95 | 16,00 | 15,64 | 15,82 | -0,86% | - |
| 26.08.2025 | 15,70 | 15,95 | 15,63 | 15,95 | 1,64% | - |
| 25.08.2025 | 15,81 | 16,11 | 15,68 | 15,70 | -1,21% | 100,00 |
| 22.08.2025 | 15,81 | 16,03 | 15,63 | 15,89 | 0,44% | 28,00 |
| 21.08.2025 | 15,04 | 15,93 | 14,93 | 15,82 | 5,15% | - |
| 20.08.2025 | 14,82 | 15,14 | 14,82 | 15,04 | 1,48% | - |
| 19.08.2025 | 15,26 | 15,48 | 14,81 | 14,82 | -2,77% | 5,00 |
| 18.08.2025 | 15,24 | 15,39 | 15,11 | 15,25 | 0,03% | - |
| 15.08.2025 | 15,06 | 15,26 | 15,02 | 15,24 | 1,20% | 200,00 |
| 14.08.2025 | 14,96 | 15,23 | 14,85 | 15,06 | 0,67% | - |
| 13.08.2025 | 14,85 | 15,21 | 14,84 | 14,96 | 0,76% | 10,00 |
| 12.08.2025 | 14,77 | 14,93 | 14,64 | 14,85 | 0,56% | - |
| 11.08.2025 | 15,04 | 15,04 | 14,52 | 14,77 | -1,86% | 394,00 |
| 08.08.2025 | 15,05 | 15,28 | 14,90 | 15,05 | 0,00% | 5,00 |
| 07.08.2025 | 14,92 | 15,26 | 14,82 | 15,05 | 0,84% | - |
| 06.08.2025 | 14,81 | 15,18 | 14,69 | 14,92 | 0,69% | - |
| 05.08.2025 | 15,03 | 15,34 | 14,64 | 14,82 | -2,45% | - |
| 04.08.2025 | 15,03 | 15,33 | 15,03 | 15,19 | 1,13% | 1,00 |
| 01.08.2025 | 14,16 | 15,43 | 14,12 | 15,02 | 6,04% | 9,00 |
| 31.07.2025 | 14,24 | 14,50 | 14,15 | 14,17 | -0,46% | - |
| 30.07.2025 | 14,46 | 14,54 | 14,18 | 14,23 | -1,56% | - |
| 29.07.2025 | 14,33 | 14,58 | 14,22 | 14,46 | 0,89% | - |
| 28.07.2025 | 14,47 | 14,57 | 14,24 | 14,33 | -0,95% | - |
| 25.07.2025 | 14,45 | 14,50 | 14,28 | 14,47 | 0,09% | - |
| 24.07.2025 | 14,64 | 14,64 | 14,31 | 14,45 | -1,25% | - |
| 23.07.2025 | 14,63 | 14,86 | 14,52 | 14,64 | 0,02% | - |
| 22.07.2025 | 14,45 | 14,76 | 14,39 | 14,63 | 1,46% | - |
| 21.07.2025 | 14,02 | 14,70 | 13,99 | 14,42 | 2,91% | 26,00 |
| 18.07.2025 | 13,73 | 14,12 | 13,64 | 14,02 | 2,04% | - |
| 17.07.2025 | 14,05 | 14,05 | 13,61 | 13,74 | -2,17% | - |
| 16.07.2025 | 14,07 | 14,16 | 13,78 | 14,04 | -0,27% | 1,00 |
| 15.07.2025 | 14,17 | 14,36 | 13,96 | 14,08 | -0,64% | - |
| 14.07.2025 | 14,06 | 14,32 | 14,06 | 14,17 | 0,76% | - |
| 11.07.2025 | 13,80 | 14,10 | 13,80 | 14,06 | 1,87% | 9,00 |
| 10.07.2025 | 13,80 | 13,97 | 13,63 | 13,80 | 0,00% | - |
| 09.07.2025 | 13,72 | 13,89 | 13,48 | 13,80 | 0,62% | - |
| 08.07.2025 | 13,91 | 14,04 | 13,37 | 13,72 | -1,35% | 5,00 |
| 07.07.2025 | 13,53 | 13,92 | 13,25 | 13,91 | 2,79% | - |
| 04.07.2025 | 13,56 | 13,60 | 13,43 | 13,53 | -0,22% | - |
| 03.07.2025 | 13,45 | 13,67 | 13,23 | 13,56 | 0,86% | 5,00 |
| 02.07.2025 | 13,69 | 13,82 | 13,32 | 13,44 | -1,63% | - |
| 01.07.2025 | 13,66 | 13,89 | 13,66 | 13,67 | 0,02% | - |
| 30.06.2025 | 13,57 | 13,68 | 13,25 | 13,66 | 1,94% | - |
| 27.06.2025 | 13,57 | 13,57 | 13,15 | 13,40 | -1,31% | - |
| 26.06.2025 | 13,19 | 13,58 | 13,09 | 13,58 | 2,82% | - |
| 25.06.2025 | 13,22 | 13,27 | 12,98 | 13,21 | -0,06% | - |
| 24.06.2025 | 13,13 | 13,27 | 12,76 | 13,22 | -1,58% | - |
| 23.06.2025 | 13,33 | 13,79 | 13,13 | 13,43 | 0,73% | - |
| 20.06.2025 | 13,28 | 13,37 | 13,12 | 13,33 | 0,36% | - |
| 19.06.2025 | 13,42 | 13,49 | 13,16 | 13,28 | -0,99% | - |
| 18.06.2025 | 13,55 | 13,85 | 13,40 | 13,42 | -1,01% | - |
| 17.06.2025 | 13,51 | 13,71 | 13,18 | 13,55 | 0,15% | - |
| 16.06.2025 | 13,60 | 13,61 | 13,20 | 13,53 | -0,51% | - |
| 13.06.2025 | 13,03 | 13,72 | 12,97 | 13,60 | 4,43% | - |
| 12.06.2025 | 12,94 | 13,30 | 12,89 | 13,03 | 0,66% | - |
| 11.06.2025 | 12,85 | 13,04 | 12,81 | 12,94 | 0,74% | - |
| 10.06.2025 | 13,25 | 13,25 | 12,82 | 12,85 | -3,04% | - |
| 09.06.2025 | 13,59 | 13,64 | 13,22 | 13,25 | -2,50% | - |
| 06.06.2025 | 14,05 | 14,12 | 13,40 | 13,59 | -3,21% | 740,00 |
| 05.06.2025 | 14,15 | 14,43 | 13,95 | 14,04 | -0,72% | 450,00 |
| 04.06.2025 | 14,27 | 14,50 | 14,14 | 14,14 | -0,89% | - |
| 03.06.2025 | 13,91 | 14,32 | 13,76 | 14,27 | 2,61% | 1.000,00 |
| 02.06.2025 | 13,56 | 14,09 | 13,56 | 13,91 | 2,64% | - |
| 30.05.2025 | 13,65 | 13,71 | 13,36 | 13,55 | -0,77% | 712,00 |
| 29.05.2025 | 13,75 | 13,83 | 13,62 | 13,65 | -0,73% | 50,00 |
| 28.05.2025 | 13,57 | 13,82 | 13,52 | 13,75 | 1,36% | - |
| 27.05.2025 | 13,47 | 13,62 | 13,21 | 13,57 | 0,76% | - |
| 26.05.2025 | 13,43 | 13,52 | 13,23 | 13,47 | 0,32% | - |
| 23.05.2025 | 12,98 | 13,61 | 12,98 | 13,42 | 3,45% | - |
| 22.05.2025 | 12,27 | 13,18 | 12,00 | 12,98 | -0,52% | 400,00 |
| 21.05.2025 | 12,27 | 13,15 | 12,25 | 13,04 | 6,02% | - |
| 20.05.2025 | 12,27 | 12,42 | 11,96 | 12,30 | 0,24% | - |
| 19.05.2025 | 12,12 | 12,32 | 12,02 | 12,27 | 1,28% | - |
| 16.05.2025 | 12,00 | 12,15 | 11,63 | 12,12 | 1,00% | - |
| 15.05.2025 | 11,98 | 12,15 | 11,67 | 12,00 | 0,17% | - |
| 14.05.2025 | 12,05 | 12,05 | 11,70 | 11,98 | -0,64% | - |
| 13.05.2025 | 12,19 | 12,43 | 11,94 | 12,06 | -1,15% | 40,00 |
| 12.05.2025 | 13,12 | 13,12 | 12,14 | 12,20 | -6,94% | 411,00 |
| 09.05.2025 | 12,36 | 13,12 | 12,36 | 13,11 | 3,86% | - |
| 08.05.2025 | 12,36 | 12,81 | 12,11 | 12,62 | 2,06% | 35,00 |
| 07.05.2025 | 12,43 | 12,65 | 11,85 | 12,36 | -0,32% | - |
| 06.05.2025 | 11,70 | 12,42 | 11,70 | 12,40 | 5,98% | - |
| 05.05.2025 | 11,32 | 11,81 | 11,26 | 11,70 | 3,26% | - |
| 02.05.2025 | 11,55 | 11,55 | 11,19 | 11,33 | -1,86% | - |
| 30.04.2025 | 11,51 | 11,64 | 11,25 | 11,55 | 0,33% | - |
| 29.04.2025 | 11,63 | 11,71 | 11,34 | 11,51 | -0,99% | - |