5,667$
0,12%
Echtzeit-Aktienkurs Dakota Gold Corp.
Bid:
Ask:
Aktienkurse zur Dakota Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 5,39 | 5,70 | 5,35 | 5,66 | 8,22% | 1.316.950,00 |
| 22.05.2026 | 5,35 | 5,37 | 5,21 | 5,23 | -2,61% | 959.342,00 |
| 21.05.2026 | 5,30 | 5,50 | 5,26 | 5,37 | -0,37% | 838.811,00 |
| 20.05.2026 | 5,49 | 5,51 | 5,32 | 5,39 | -0,92% | 1.344.095,00 |
| 19.05.2026 | 5,50 | 5,64 | 5,38 | 5,44 | -2,51% | 1.481.303,00 |
| 18.05.2026 | 5,78 | 5,85 | 5,47 | 5,58 | -2,11% | 1.034.283,00 |
| 15.05.2026 | 6,07 | 6,12 | 5,62 | 5,70 | -8,80% | 1.222.908,00 |
| 14.05.2026 | 6,48 | 6,48 | 6,13 | 6,25 | -2,65% | 782.223,00 |
| 13.05.2026 | 6,21 | 6,44 | 6,14 | 6,42 | 1,58% | 1.033.293,00 |
| 12.05.2026 | 6,28 | 6,41 | 6,05 | 6,32 | -1,10% | 1.019.715,00 |
| 11.05.2026 | 6,04 | 6,48 | 6,04 | 6,39 | 6,32% | 1.441.959,00 |
| 08.05.2026 | 5,87 | 6,04 | 5,83 | 6,01 | 3,09% | 692.605,00 |
| 07.05.2026 | 5,83 | 6,11 | 5,80 | 5,83 | 2,82% | 1.124.412,00 |
| 06.05.2026 | 5,65 | 5,84 | 5,64 | 5,67 | 5,39% | 1.337.549,00 |
| 05.05.2026 | 5,56 | 5,58 | 5,38 | 5,38 | -1,47% | 684.004,00 |
| 04.05.2026 | 5,45 | 5,49 | 5,37 | 5,46 | -0,55% | 733.123,00 |
| 01.05.2026 | 5,37 | 5,55 | 5,34 | 5,49 | 2,04% | 873.498,00 |
| 30.04.2026 | 5,43 | 5,53 | 5,30 | 5,38 | 1,51% | 897.242,00 |
| 29.04.2026 | 5,41 | 5,42 | 5,24 | 5,30 | -3,81% | 1.086.900,00 |
| 28.04.2026 | 5,55 | 5,60 | 5,38 | 5,51 | -2,82% | 1.020.267,00 |
| 27.04.2026 | 5,67 | 5,72 | 5,57 | 5,67 | -0,53% | 759.985,00 |
| 24.04.2026 | 5,75 | 5,78 | 5,65 | 5,70 | -0,70% | 901.927,00 |
| 23.04.2026 | 5,90 | 6,04 | 5,69 | 5,74 | -4,49% | 1.248.516,00 |
| 22.04.2026 | 5,95 | 6,13 | 5,90 | 6,01 | 3,62% | 1.428.811,00 |
| 21.04.2026 | 6,06 | 6,12 | 5,79 | 5,80 | -5,54% | 1.254.583,00 |
| 20.04.2026 | 5,98 | 6,27 | 5,83 | 6,14 | -0,49% | 1.065.611,00 |
| 17.04.2026 | 6,00 | 6,30 | 5,96 | 6,17 | 5,83% | 1.605.199,00 |
| 16.04.2026 | 5,73 | 5,88 | 5,70 | 5,83 | 2,10% | 1.091.596,00 |
| 15.04.2026 | 5,69 | 5,82 | 5,58 | 5,71 | 0,00% | 869.470,00 |
| 14.04.2026 | 5,86 | 5,87 | 5,68 | 5,71 | -1,04% | 1.473.977,00 |
| 13.04.2026 | 5,33 | 5,77 | 5,30 | 5,77 | 6,46% | 2.683.480,00 |
| 10.04.2026 | 5,39 | 5,48 | 5,33 | 5,42 | 0,74% | 925.708,00 |
| 09.04.2026 | 5,40 | 5,51 | 5,25 | 5,38 | -0,37% | 911.829,00 |
| 08.04.2026 | 5,51 | 5,60 | 5,30 | 5,40 | 3,45% | 1.097.557,00 |
| 07.04.2026 | 5,23 | 5,26 | 5,05 | 5,22 | -0,57% | 983.260,00 |
| 06.04.2026 | 5,23 | 5,37 | 5,14 | 5,25 | 0,38% | 1.419.459,00 |
| 02.04.2026 | 4,94 | 5,35 | 4,91 | 5,23 | -1,51% | 1.097.291,00 |
| 01.04.2026 | 5,19 | 5,41 | 5,09 | 5,31 | 5,15% | 2.035.692,00 |
| 31.03.2026 | 4,73 | 5,11 | 4,70 | 5,05 | 8,37% | 2.244.324,00 |
| 30.03.2026 | 4,65 | 4,75 | 4,55 | 4,66 | 2,19% | 1.424.376,00 |
| 27.03.2026 | 4,47 | 4,68 | 4,44 | 4,56 | 2,24% | 1.354.095,00 |
| 26.03.2026 | 4,41 | 4,57 | 4,41 | 4,46 | -4,29% | 1.441.452,00 |
| 25.03.2026 | 4,82 | 4,88 | 4,63 | 4,66 | 2,42% | 1.566.254,00 |
| 24.03.2026 | 4,50 | 4,58 | 4,38 | 4,55 | 0,22% | 2.288.732,00 |
| 23.03.2026 | 4,51 | 4,67 | 4,47 | 4,54 | 0,00% | 2.614.284,00 |
| 20.03.2026 | 4,75 | 4,75 | 4,34 | 4,54 | -4,42% | 9.913.257,00 |
| 19.03.2026 | 4,69 | 4,97 | 4,52 | 4,75 | -4,43% | 3.500.862,00 |
| 18.03.2026 | 5,36 | 5,44 | 4,96 | 4,97 | -8,30% | 2.443.279,00 |
| 17.03.2026 | 5,69 | 5,78 | 5,38 | 5,42 | -2,87% | 2.073.090,00 |
| 16.03.2026 | 5,56 | 5,80 | 5,50 | 5,58 | 1,27% | 1.543.124,00 |
| 13.03.2026 | 6,05 | 6,05 | 5,50 | 5,51 | -8,47% | 1.558.268,00 |
| 12.03.2026 | 6,09 | 6,14 | 5,93 | 6,02 | -2,43% | 1.205.397,00 |
| 11.03.2026 | 6,23 | 6,24 | 5,98 | 6,17 | -2,06% | 945.728,00 |
| 10.03.2026 | 6,03 | 6,39 | 6,01 | 6,30 | 5,70% | 1.442.677,00 |
| 09.03.2026 | 5,89 | 6,04 | 5,59 | 5,96 | -2,30% | 1.287.894,00 |
| 06.03.2026 | 5,85 | 6,20 | 5,84 | 6,10 | 0,83% | 979.145,00 |
| 05.03.2026 | 6,15 | 6,20 | 5,90 | 6,05 | -2,73% | 1.303.423,00 |
| 04.03.2026 | 6,45 | 6,53 | 6,20 | 6,22 | -3,27% | 1.481.848,00 |
| 03.03.2026 | 6,50 | 6,62 | 6,13 | 6,43 | -6,54% | 1.172.219,00 |
| 02.03.2026 | 7,00 | 7,00 | 6,57 | 6,88 | -1,15% | 1.565.546,00 |
| 27.02.2026 | 6,96 | 7,11 | 6,77 | 6,96 | 1,31% | 1.806.266,00 |
| 26.02.2026 | 6,70 | 6,89 | 6,60 | 6,87 | 1,63% | 1.102.107,00 |
| 25.02.2026 | 6,59 | 6,94 | 6,57 | 6,76 | 3,21% | 1.691.636,00 |
| 24.02.2026 | 6,23 | 6,63 | 6,16 | 6,55 | 2,99% | 1.721.804,00 |
| 23.02.2026 | 6,20 | 6,45 | 6,12 | 6,36 | 4,26% | 2.528.301,00 |
| 20.02.2026 | 6,00 | 6,24 | 5,90 | 6,10 | 1,67% | 1.657.558,00 |
| 19.02.2026 | 5,74 | 6,07 | 5,71 | 6,00 | 3,63% | 1.817.988,00 |
| 18.02.2026 | 5,65 | 5,90 | 5,60 | 5,79 | 3,58% | 1.478.196,00 |
| 17.02.2026 | 5,66 | 5,73 | 5,50 | 5,59 | -4,28% | 1.279.692,00 |
| 13.02.2026 | 5,54 | 5,93 | 5,44 | 5,84 | 7,35% | 1.547.028,00 |
| 12.02.2026 | 6,06 | 6,06 | 5,41 | 5,44 | -11,40% | 3.529.457,00 |
| 11.02.2026 | 6,05 | 6,28 | 5,94 | 6,14 | 4,96% | 2.670.940,00 |
| 10.02.2026 | 5,82 | 6,12 | 5,72 | 5,85 | -11,23% | 7.259.320,00 |
| 09.02.2026 | 6,16 | 6,65 | 6,10 | 6,59 | 9,29% | 1.577.101,00 |
| 06.02.2026 | 5,95 | 6,12 | 5,90 | 6,03 | 2,90% | 1.116.242,00 |
| 05.02.2026 | 5,95 | 6,17 | 5,85 | 5,86 | -6,54% | 1.018.291,00 |
| 04.02.2026 | 6,49 | 6,54 | 5,95 | 6,27 | -1,57% | 1.251.471,00 |
| 03.02.2026 | 6,26 | 6,38 | 6,04 | 6,37 | 8,15% | 1.135.334,00 |
| 02.02.2026 | 5,80 | 6,11 | 5,75 | 5,89 | -1,67% | 1.561.354,00 |
| 30.01.2026 | 6,38 | 6,45 | 5,81 | 5,99 | -10,06% | 1.674.537,00 |
| 29.01.2026 | 7,08 | 7,22 | 6,30 | 6,66 | -4,86% | 1.643.354,00 |
| 28.01.2026 | 6,76 | 7,03 | 6,68 | 7,00 | 5,74% | 1.417.492,00 |
| 27.01.2026 | 6,50 | 6,64 | 6,22 | 6,62 | 1,85% | 1.552.976,00 |
| 26.01.2026 | 7,25 | 7,25 | 6,48 | 6,50 | -5,39% | 2.210.123,00 |
| 23.01.2026 | 7,02 | 7,03 | 6,73 | 6,87 | -1,86% | 1.795.669,00 |
| 22.01.2026 | 6,32 | 7,11 | 6,32 | 7,00 | 11,29% | 2.817.797,00 |
| 21.01.2026 | 6,50 | 6,54 | 6,21 | 6,29 | -1,10% | 2.808.800,00 |
| 20.01.2026 | 6,45 | 6,50 | 6,30 | 6,36 | 0,67% | 2.344.390,00 |
| 19.01.2026 | 6,43 | 6,43 | 6,32 | 6,32 | 1,08% | - |
| 16.01.2026 | 6,27 | 6,33 | 6,10 | 6,25 | 0,00% | 1.648.060,00 |
| 15.01.2026 | 6,13 | 6,27 | 6,00 | 6,25 | 1,46% | 1.139.554,00 |
| 14.01.2026 | 6,40 | 6,50 | 6,10 | 6,16 | -1,28% | 1.270.700,00 |
| 13.01.2026 | 6,36 | 6,48 | 6,07 | 6,24 | -1,42% | 1.908.875,00 |
| 12.01.2026 | 5,90 | 6,39 | 5,87 | 6,33 | 10,09% | 2.236.966,00 |
| 09.01.2026 | 5,84 | 5,87 | 5,70 | 5,75 | -1,20% | 779.996,00 |
| 08.01.2026 | 5,63 | 5,87 | 5,57 | 5,82 | 1,22% | 1.095.187,00 |
| 07.01.2026 | 5,50 | 5,75 | 5,37 | 5,75 | 3,23% | 884.342,00 |
| 06.01.2026 | 5,50 | 5,60 | 5,47 | 5,57 | 2,01% | 1.084.888,00 |
| 05.01.2026 | 5,63 | 5,78 | 5,45 | 5,46 | -0,36% | 1.351.295,00 |
| 02.01.2026 | 5,79 | 5,79 | 5,32 | 5,48 | -3,52% | 1.061.645,00 |