13,375€
-0,82%
Echtzeit-Aktienkurs Dundee Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur Dundee Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,60 | 13,62 | 13,43 | 13,54 | -0,11% | - |
| 03.07.2025 | 13,45 | 13,67 | 13,20 | 13,55 | 0,89% | - |
| 02.07.2025 | 13,76 | 13,88 | 13,30 | 13,43 | -2,33% | - |
| 01.07.2025 | 13,80 | 13,92 | 13,75 | 13,75 | 0,72% | - |
| 30.06.2025 | 13,36 | 13,68 | 13,27 | 13,66 | 1,61% | - |
| 27.06.2025 | 13,32 | 13,45 | 13,17 | 13,44 | -0,86% | - |
| 26.06.2025 | 13,18 | 13,57 | 13,08 | 13,56 | 2,70% | - |
| 25.06.2025 | 13,26 | 13,32 | 12,99 | 13,20 | -0,11% | - |
| 24.06.2025 | 13,12 | 13,29 | 12,76 | 13,21 | -1,55% | - |
| 23.06.2025 | 13,27 | 13,79 | 13,23 | 13,42 | 0,64% | - |
| 20.06.2025 | 13,08 | 13,38 | 13,07 | 13,34 | 0,41% | - |
| 19.06.2025 | 13,38 | 13,49 | 13,16 | 13,28 | -0,97% | - |
| 18.06.2025 | 13,47 | 13,86 | 13,40 | 13,41 | -1,02% | - |
| 17.06.2025 | 13,53 | 13,59 | 13,16 | 13,55 | 0,43% | - |
| 16.06.2025 | 13,55 | 13,61 | 13,21 | 13,49 | -0,83% | - |
| 13.06.2025 | 13,28 | 13,74 | 12,95 | 13,60 | 4,41% | 224,00 |
| 12.06.2025 | 13,04 | 13,14 | 12,88 | 13,03 | 0,62% | 154,00 |
| 11.06.2025 | 12,93 | 13,06 | 12,81 | 12,95 | 0,74% | - |
| 10.06.2025 | 13,03 | 13,25 | 12,82 | 12,85 | -2,13% | - |
| 09.06.2025 | 13,58 | 13,68 | 13,13 | 13,13 | -3,36% | 5.583,00 |
| 06.06.2025 | 14,10 | 14,14 | 13,40 | 13,59 | -3,26% | - |
| 05.06.2025 | 14,07 | 14,35 | 13,94 | 14,05 | -0,71% | 104,00 |
| 04.06.2025 | 14,26 | 14,50 | 14,14 | 14,15 | -0,79% | - |
| 03.06.2025 | 13,79 | 14,33 | 13,71 | 14,26 | 2,57% | - |
| 02.06.2025 | 13,76 | 14,07 | 13,73 | 13,90 | 2,54% | 1.600,00 |
| 30.05.2025 | 13,54 | 13,74 | 13,36 | 13,56 | -0,71% | - |
| 29.05.2025 | 13,61 | 13,87 | 13,58 | 13,66 | -0,64% | - |
| 28.05.2025 | 13,59 | 13,82 | 13,53 | 13,74 | 1,31% | - |
| 27.05.2025 | 13,36 | 13,62 | 13,18 | 13,57 | 0,78% | - |
| 26.05.2025 | 13,29 | 13,52 | 13,20 | 13,46 | 0,26% | - |
| 23.05.2025 | 13,18 | 13,61 | 13,07 | 13,43 | 3,43% | 932,00 |
| 22.05.2025 | 13,08 | 13,15 | 12,83 | 12,98 | -0,37% | - |
| 21.05.2025 | 12,42 | 13,15 | 12,28 | 13,03 | 5,85% | - |
| 20.05.2025 | 12,15 | 12,52 | 11,94 | 12,31 | 0,23% | - |
| 19.05.2025 | 12,27 | 12,33 | 12,03 | 12,28 | 1,55% | - |
| 16.05.2025 | 11,92 | 12,16 | 11,60 | 12,09 | 0,77% | - |
| 15.05.2025 | 11,70 | 12,20 | 11,70 | 12,00 | 0,08% | - |
| 14.05.2025 | 11,95 | 12,00 | 11,56 | 11,99 | -0,46% | - |
| 13.05.2025 | 12,33 | 12,43 | 11,93 | 12,05 | -1,19% | - |
| 12.05.2025 | 12,94 | 12,94 | 12,14 | 12,19 | -7,12% | - |
| 09.05.2025 | 12,72 | 13,13 | 12,64 | 13,13 | 4,00% | - |
| 08.05.2025 | 12,28 | 12,81 | 12,15 | 12,62 | 2,12% | - |
| 07.05.2025 | 12,30 | 12,64 | 11,86 | 12,36 | -0,56% | 300,00 |
| 06.05.2025 | 11,77 | 12,43 | 11,76 | 12,43 | 6,22% | - |
| 05.05.2025 | 11,42 | 11,84 | 11,24 | 11,70 | 3,36% | - |
| 02.05.2025 | 11,37 | 11,50 | 11,20 | 11,32 | -1,97% | - |
| 30.04.2025 | 11,34 | 11,63 | 11,27 | 11,55 | 0,33% | - |
| 29.04.2025 | 11,44 | 11,71 | 11,42 | 11,51 | -1,01% | 66,00 |
| 28.04.2025 | 11,60 | 11,75 | 11,49 | 11,63 | -0,21% | - |
| 25.04.2025 | 11,51 | 11,81 | 11,39 | 11,65 | -0,72% | - |
| 24.04.2025 | 11,82 | 11,90 | 11,73 | 11,74 | 0,76% | - |
| 23.04.2025 | 11,65 | 11,82 | 11,20 | 11,65 | -2,10% | - |
| 22.04.2025 | 12,50 | 13,00 | 11,86 | 11,90 | -4,57% | 6.640,00 |
| 17.04.2025 | 12,59 | 12,61 | 12,33 | 12,47 | -1,09% | 297,00 |
| 16.04.2025 | 12,12 | 12,73 | 12,11 | 12,61 | 2,80% | - |
| 15.04.2025 | 12,02 | 12,33 | 11,98 | 12,27 | 2,65% | - |
| 14.04.2025 | 12,06 | 12,11 | 11,53 | 11,95 | -0,52% | - |
| 11.04.2025 | 11,82 | 12,24 | 11,78 | 12,01 | 2,36% | - |
| 10.04.2025 | 11,82 | 11,94 | 11,34 | 11,73 | 0,90% | - |
| 09.04.2025 | 11,18 | 11,75 | 11,18 | 11,63 | 2,83% | - |
| 08.04.2025 | 11,64 | 11,80 | 11,22 | 11,31 | -1,07% | - |
| 07.04.2025 | 11,29 | 11,62 | 11,00 | 11,43 | -0,57% | 1.000,00 |
| 04.04.2025 | 12,17 | 12,27 | 11,48 | 11,50 | -5,96% | 1.000,00 |
| 03.04.2025 | 12,17 | 12,30 | 11,37 | 12,22 | 0,74% | - |
| 02.04.2025 | 12,38 | 12,43 | 12,00 | 12,13 | -2,11% | - |
| 01.04.2025 | 12,30 | 12,50 | 12,24 | 12,40 | 1,06% | - |
| 31.03.2025 | 12,41 | 12,41 | 12,00 | 12,27 | 0,37% | 1.050,00 |
| 28.03.2025 | 12,37 | 12,38 | 12,14 | 12,22 | -0,24% | - |
| 27.03.2025 | 12,25 | 12,39 | 12,17 | 12,25 | 0,29% | - |
| 26.03.2025 | 12,26 | 12,36 | 12,12 | 12,22 | -0,08% | - |
| 25.03.2025 | 12,00 | 12,26 | 11,90 | 12,23 | 2,05% | - |
| 24.03.2025 | 11,94 | 12,10 | 11,90 | 11,98 | 0,27% | - |
| 21.03.2025 | 11,78 | 11,96 | 11,65 | 11,95 | 0,38% | - |
| 20.03.2025 | 11,81 | 11,92 | 11,68 | 11,90 | 0,46% | - |
| 19.03.2025 | 11,84 | 11,90 | 11,69 | 11,85 | 0,17% | 550,00 |
| 18.03.2025 | 11,95 | 12,27 | 11,62 | 11,83 | 0,19% | 4.000,00 |
| 17.03.2025 | 11,75 | 11,90 | 11,58 | 11,81 | 1,26% | - |
| 14.03.2025 | 11,50 | 11,85 | 11,46 | 11,66 | 1,37% | - |
| 13.03.2025 | 11,24 | 11,55 | 11,18 | 11,50 | 2,47% | - |
| 12.03.2025 | 11,00 | 11,26 | 10,99 | 11,22 | 0,97% | - |
| 11.03.2025 | 11,09 | 11,31 | 11,00 | 11,12 | 0,47% | - |
| 10.03.2025 | 11,27 | 11,27 | 10,90 | 11,06 | -1,97% | - |
| 07.03.2025 | 11,26 | 11,41 | 11,06 | 11,29 | -0,22% | - |
| 06.03.2025 | 11,30 | 11,45 | 11,06 | 11,31 | 0,09% | - |
| 05.03.2025 | 11,17 | 11,32 | 10,96 | 11,30 | 1,82% | - |
| 04.03.2025 | 11,24 | 11,41 | 11,10 | 11,10 | -0,91% | - |
| 03.03.2025 | 11,31 | 11,46 | 11,17 | 11,20 | -0,93% | - |
| 28.02.2025 | 11,03 | 11,41 | 10,89 | 11,31 | 2,03% | - |
| 27.02.2025 | 11,20 | 11,39 | 11,07 | 11,08 | -1,93% | - |
| 26.02.2025 | 11,20 | 11,41 | 11,05 | 11,30 | 0,62% | - |
| 25.02.2025 | 11,45 | 11,52 | 11,08 | 11,23 | -2,96% | 3.000,00 |
| 24.02.2025 | 11,35 | 11,66 | 11,35 | 11,57 | 1,96% | - |
| 21.02.2025 | 11,47 | 11,63 | 11,35 | 11,35 | -1,41% | - |
| 20.02.2025 | 11,10 | 11,59 | 10,94 | 11,51 | 4,59% | - |
| 19.02.2025 | 11,00 | 11,11 | 10,74 | 11,01 | -0,09% | - |
| 18.02.2025 | 10,95 | 11,07 | 10,73 | 11,02 | 1,61% | - |
| 17.02.2025 | 10,81 | 10,89 | 10,81 | 10,84 | 0,74% | - |
| 14.02.2025 | 10,66 | 11,44 | 10,60 | 10,76 | 1,18% | - |
| 13.02.2025 | 10,76 | 10,81 | 10,51 | 10,64 | -0,65% | - |
| 12.02.2025 | 10,66 | 10,79 | 10,49 | 10,71 | 0,09% | - |