17,381$
7,50%
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 | 16,51 | 17,90 | 16,51 | 17,38 | 7,50% | - |
| 31.07.2025 | 16,39 | 16,45 | 16,17 | 16,17 | -0,66% | - |
| 30.07.2025 | 16,57 | 16,67 | 16,22 | 16,28 | -2,54% | - |
| 29.07.2025 | 16,58 | 16,81 | 16,51 | 16,70 | 0,53% | - |
| 28.07.2025 | 16,86 | 16,86 | 16,58 | 16,61 | -2,26% | - |
| 25.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -0,20% | - |
| 24.07.2025 | 17,16 | 17,16 | 16,85 | 17,03 | -1,37% | - |
| 23.07.2025 | 17,08 | 17,41 | 17,05 | 17,27 | 0,36% | - |
| 22.07.2025 | 17,02 | 17,31 | 16,93 | 17,20 | 1,94% | - |
| 21.07.2025 | 16,55 | 17,14 | 16,53 | 16,88 | 3,63% | - |
| 18.07.2025 | 16,08 | 16,38 | 16,02 | 16,29 | 2,16% | - |
| 17.07.2025 | 16,08 | 16,09 | 15,80 | 15,94 | -2,27% | - |
| 16.07.2025 | 16,40 | 16,40 | 16,00 | 16,31 | -0,09% | - |
| 15.07.2025 | 16,55 | 16,58 | 16,24 | 16,33 | -1,09% | - |
| 14.07.2025 | 16,54 | 16,69 | 16,43 | 16,51 | 0,52% | - |
| 11.07.2025 | 16,30 | 16,47 | 16,28 | 16,42 | 1,79% | - |
| 10.07.2025 | 16,22 | 16,22 | 15,95 | 16,13 | -0,32% | - |
| 09.07.2025 | 16,02 | 16,22 | 15,80 | 16,18 | 0,80% | - |
| 08.07.2025 | 16,32 | 16,36 | 15,70 | 16,06 | -1,45% | - |
| 07.07.2025 | 15,79 | 16,29 | 15,79 | 16,29 | 2,31% | - |
| 03.07.2025 | 15,65 | 16,04 | 15,65 | 15,93 | 0,44% | - |
| 02.07.2025 | 16,25 | 16,25 | 15,71 | 15,86 | -2,20% | - |
| 01.07.2025 | 16,29 | 16,29 | 16,20 | 16,21 | 0,88% | - |
| 30.06.2025 | 15,69 | 16,08 | 15,69 | 16,07 | 2,31% | - |
| 27.06.2025 | 15,45 | 15,74 | 15,45 | 15,71 | -0,91% | - |
| 26.06.2025 | 15,38 | 15,85 | 15,38 | 15,85 | 3,14% | - |
| 25.06.2025 | 15,26 | 15,38 | 15,14 | 15,37 | 0,18% | - |
| 24.06.2025 | 15,16 | 15,39 | 14,86 | 15,34 | -1,20% | - |
| 23.06.2025 | 15,42 | 15,79 | 15,42 | 15,53 | 1,22% | - |
| 20.06.2025 | 15,14 | 15,38 | 15,14 | 15,34 | -0,31% | - |
| 18.06.2025 | 15,52 | 15,92 | 15,39 | 15,39 | -1,06% | - |
| 17.06.2025 | 15,61 | 15,61 | 15,25 | 15,55 | -0,39% | - |
| 16.06.2025 | 15,61 | 15,67 | 15,36 | 15,61 | -0,76% | - |
| 13.06.2025 | 15,24 | 15,81 | 14,96 | 15,73 | 4,21% | - |
| 12.06.2025 | 15,13 | 15,16 | 14,98 | 15,10 | 1,68% | - |
| 11.06.2025 | 14,73 | 14,95 | 14,71 | 14,85 | 1,10% | - |
| 10.06.2025 | 15,06 | 15,13 | 14,66 | 14,69 | -2,15% | - |
| 09.06.2025 | 15,50 | 15,50 | 15,01 | 15,01 | -2,99% | - |
| 06.06.2025 | 16,01 | 16,01 | 15,30 | 15,47 | -3,61% | - |
| 05.06.2025 | 16,24 | 16,39 | 15,98 | 16,05 | -0,69% | - |
| 04.06.2025 | 16,34 | 16,56 | 16,16 | 16,16 | -0,36% | - |
| 03.06.2025 | 15,73 | 16,27 | 15,73 | 16,22 | 2,00% | - |
| 02.06.2025 | 15,86 | 16,05 | 15,74 | 15,90 | 3,40% | - |
| 30.05.2025 | 15,40 | 15,50 | 15,18 | 15,38 | -0,89% | - |
| 29.05.2025 | 15,69 | 15,69 | 15,51 | 15,52 | 0,04% | - |
| 28.05.2025 | 15,41 | 15,56 | 15,33 | 15,51 | 0,92% | - |
| 27.05.2025 | 15,17 | 15,42 | 15,15 | 15,37 | 0,87% | - |
| 23.05.2025 | 15,14 | 15,40 | 14,85 | 15,24 | 4,10% | - |
| 22.05.2025 | 14,68 | 14,77 | 14,55 | 14,64 | -0,92% | - |
| 21.05.2025 | 14,05 | 14,89 | 14,02 | 14,77 | 6,55% | - |
| 20.05.2025 | 13,86 | 13,97 | 13,50 | 13,87 | 0,49% | - |
| 19.05.2025 | 13,80 | 13,85 | 13,56 | 13,80 | 2,40% | - |
| 16.05.2025 | 13,17 | 13,54 | 13,17 | 13,48 | 0,47% | - |
| 15.05.2025 | 13,48 | 13,56 | 13,41 | 13,41 | 0,27% | - |
| 14.05.2025 | 13,10 | 13,39 | 13,10 | 13,38 | -0,81% | - |
| 13.05.2025 | 13,62 | 13,73 | 13,35 | 13,48 | -0,16% | - |
| 12.05.2025 | 13,89 | 14,07 | 13,48 | 13,51 | -8,29% | - |
| 09.05.2025 | 14,32 | 14,73 | 14,26 | 14,73 | 3,92% | - |
| 08.05.2025 | 13,89 | 14,42 | 13,89 | 14,17 | 1,43% | - |
| 07.05.2025 | 13,87 | 14,32 | 13,71 | 13,97 | -0,95% | - |
| 06.05.2025 | 13,45 | 14,11 | 13,45 | 14,11 | 6,52% | - |
| 05.05.2025 | 13,22 | 13,25 | 12,83 | 13,24 | 3,45% | - |
| 02.05.2025 | 12,91 | 13,00 | 12,76 | 12,80 | -2,04% | - |
| 30.04.2025 | 12,97 | 13,20 | 12,97 | 13,07 | -0,34% | - |
| 29.04.2025 | 13,04 | 13,29 | 13,04 | 13,11 | -1,17% | - |
| 28.04.2025 | 13,18 | 13,27 | 13,11 | 13,27 | 0,06% | - |
| 25.04.2025 | 13,02 | 13,35 | 13,02 | 13,26 | -0,97% | - |
| 24.04.2025 | 13,43 | 13,50 | 13,36 | 13,39 | 1,37% | - |
| 23.04.2025 | 13,19 | 13,25 | 12,90 | 13,21 | -2,95% | - |
| 22.04.2025 | 14,49 | 14,49 | 13,58 | 13,61 | -4,00% | - |
| 17.04.2025 | 14,17 | 14,29 | 14,00 | 14,18 | -1,20% | - |
| 16.04.2025 | 14,29 | 14,40 | 14,23 | 14,35 | 3,52% | - |
| 15.04.2025 | 13,61 | 13,88 | 13,61 | 13,86 | 1,99% | - |
| 14.04.2025 | 13,49 | 13,69 | 13,28 | 13,59 | -0,58% | - |
| 11.04.2025 | 13,50 | 13,79 | 13,48 | 13,67 | 4,09% | - |
| 10.04.2025 | 13,01 | 13,32 | 12,77 | 13,13 | 3,14% | - |
| 09.04.2025 | 12,78 | 12,93 | 12,51 | 12,73 | 3,03% | - |
| 08.04.2025 | 12,86 | 12,86 | 12,31 | 12,36 | -0,84% | - |
| 07.04.2025 | 12,36 | 12,72 | 12,22 | 12,46 | -1,16% | - |
| 04.04.2025 | 13,17 | 13,20 | 12,61 | 12,61 | -6,38% | - |
| 03.04.2025 | 12,77 | 13,56 | 12,71 | 13,47 | 2,47% | - |
| 02.04.2025 | 13,39 | 13,39 | 13,05 | 13,14 | -1,56% | - |
| 01.04.2025 | 13,29 | 13,48 | 13,23 | 13,35 | 0,48% | - |
| 31.03.2025 | 13,24 | 13,37 | 13,00 | 13,29 | 0,56% | - |
| 28.03.2025 | 13,29 | 13,35 | 13,16 | 13,21 | 0,04% | - |
| 27.03.2025 | 13,19 | 13,24 | 13,15 | 13,21 | 1,11% | - |
| 26.03.2025 | 13,21 | 13,28 | 13,05 | 13,06 | -0,83% | - |
| 25.03.2025 | 12,94 | 13,23 | 12,94 | 13,17 | 2,24% | - |
| 24.03.2025 | 12,94 | 13,02 | 12,89 | 12,89 | 0,32% | - |
| 21.03.2025 | 12,73 | 12,85 | 12,62 | 12,85 | -0,42% | - |
| 20.03.2025 | 12,74 | 12,91 | 12,74 | 12,90 | -0,04% | - |
| 19.03.2025 | 12,88 | 12,93 | 12,76 | 12,91 | 0,14% | - |
| 18.03.2025 | 13,18 | 13,18 | 12,70 | 12,89 | -0,20% | - |
| 17.03.2025 | 12,77 | 12,97 | 12,67 | 12,91 | 1,49% | - |
| 14.03.2025 | 12,56 | 12,88 | 12,52 | 12,72 | 2,25% | - |
| 13.03.2025 | 12,25 | 12,51 | 12,24 | 12,44 | 2,00% | - |
| 12.03.2025 | 12,03 | 12,25 | 12,03 | 12,20 | 0,82% | - |
| 11.03.2025 | 12,11 | 12,31 | 12,03 | 12,10 | 1,07% | - |
| 10.03.2025 | 12,08 | 12,12 | 11,82 | 11,97 | -1,90% | - |
| 07.03.2025 | 12,13 | 12,37 | 12,03 | 12,20 | -0,01% | - |