3,013€
2,48%
Echtzeit-Aktienkurs Dolly Varden Silver Corp.
Bid:
Ask:
Aktienkurse zur Dolly Varden Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,17% | 1.300,00 |
| 07.07.2025 | 2,92 | 3,01 | 2,82 | 3,01 | 2,73% | 3.000,00 |
| 04.07.2025 | 2,95 | 2,97 | 2,89 | 2,93 | -0,41% | 1.500,00 |
| 03.07.2025 | 3,03 | 3,08 | 2,93 | 2,94 | -1,61% | - |
| 02.07.2025 | 2,87 | 3,02 | 2,87 | 2,99 | 4,66% | - |
| 01.07.2025 | 2,84 | 2,92 | 2,84 | 2,86 | 0,71% | 2.500,00 |
| 30.06.2025 | 2,79 | 2,87 | 2,71 | 2,84 | 1,80% | 45,00 |
| 27.06.2025 | 2,87 | 2,88 | 2,68 | 2,79 | -3,80% | - |
| 26.06.2025 | 2,78 | 2,90 | 2,77 | 2,90 | 3,65% | - |
| 25.06.2025 | 2,81 | 2,90 | 2,77 | 2,79 | -0,71% | 3.500,00 |
| 24.06.2025 | 2,89 | 2,93 | 2,75 | 2,81 | -2,83% | 4.165,00 |
| 23.06.2025 | 2,84 | 2,94 | 2,83 | 2,90 | 1,58% | - |
| 20.06.2025 | 2,83 | 2,94 | 2,83 | 2,85 | -1,96% | 2.060,00 |
| 19.06.2025 | 2,99 | 2,99 | 2,89 | 2,91 | -3,42% | 9.000,00 |
| 18.06.2025 | 3,01 | 3,09 | 2,97 | 3,01 | -1,31% | - |
| 17.06.2025 | 3,08 | 3,18 | 3,05 | 3,05 | -0,65% | - |
| 16.06.2025 | 3,06 | 3,12 | 2,99 | 3,07 | 0,72% | 10.825,00 |
| 13.06.2025 | 3,02 | 3,16 | 3,02 | 3,05 | 0,16% | 12.000,00 |
| 12.06.2025 | 2,94 | 3,10 | 2,94 | 3,04 | 1,50% | - |
| 11.06.2025 | 3,10 | 3,11 | 2,95 | 3,00 | -3,60% | 4.500,00 |
| 10.06.2025 | 3,16 | 3,17 | 2,82 | 3,11 | -2,05% | 30.900,00 |
| 09.06.2025 | 3,03 | 3,48 | 3,03 | 3,18 | 4,79% | 11.200,00 |
| 06.06.2025 | 3,08 | 3,15 | 3,01 | 3,03 | -1,94% | - |
| 05.06.2025 | 2,86 | 3,29 | 2,86 | 3,09 | 6,30% | 1.530,00 |
| 04.06.2025 | 2,80 | 2,92 | 2,75 | 2,91 | 4,01% | 2.760,00 |
| 03.06.2025 | 2,52 | 2,80 | 2,52 | 2,80 | 9,05% | 9.602,00 |
| 02.06.2025 | 2,57 | 2,70 | 2,52 | 2,56 | -0,58% | 700,00 |
| 30.05.2025 | 2,51 | 2,58 | 2,48 | 2,58 | 0,98% | - |
| 29.05.2025 | 2,61 | 2,61 | 2,53 | 2,55 | -1,54% | - |
| 28.05.2025 | 2,41 | 2,61 | 2,41 | 2,59 | 6,14% | 8.000,00 |
| 27.05.2025 | 2,41 | 2,46 | 2,41 | 2,44 | 0,33% | 2.000,00 |
| 26.05.2025 | 2,45 | 2,45 | 2,42 | 2,44 | -1,54% | - |
| 23.05.2025 | 2,39 | 2,53 | 2,36 | 2,47 | 3,78% | - |
| 22.05.2025 | 2,36 | 2,40 | 2,35 | 2,38 | -1,24% | - |
| 21.05.2025 | 2,41 | 2,43 | 2,34 | 2,41 | -0,29% | 2.500,00 |
| 20.05.2025 | 2,32 | 2,47 | 2,29 | 2,42 | 4,18% | 6.970,00 |
| 19.05.2025 | 2,23 | 2,32 | 2,23 | 2,32 | 2,11% | - |
| 16.05.2025 | 2,29 | 2,29 | 2,26 | 2,28 | -1,52% | - |
| 15.05.2025 | 2,29 | 2,31 | 2,24 | 2,31 | -0,65% | 3.250,00 |
| 14.05.2025 | 2,38 | 2,39 | 2,21 | 2,33 | -2,64% | - |
| 13.05.2025 | 2,33 | 2,40 | 2,31 | 2,39 | 0,84% | 4.095,00 |
| 12.05.2025 | 2,38 | 2,41 | 2,31 | 2,37 | -0,50% | - |
| 09.05.2025 | 2,44 | 2,45 | 2,36 | 2,38 | -3,45% | 1.600,00 |
| 08.05.2025 | 2,39 | 2,51 | 2,35 | 2,47 | 3,01% | - |
| 07.05.2025 | 2,42 | 2,46 | 2,35 | 2,39 | -1,32% | 1.400,00 |
| 06.05.2025 | 2,32 | 2,46 | 2,27 | 2,43 | 3,85% | 41.500,00 |
| 05.05.2025 | 2,25 | 2,34 | 2,23 | 2,34 | 3,41% | 3.000,00 |
| 02.05.2025 | 2,22 | 2,29 | 2,22 | 2,26 | -6,50% | 200,00 |
| 30.04.2025 | 2,42 | 2,44 | 2,29 | 2,42 | 2,33% | - |
| 29.04.2025 | 2,40 | 2,44 | 2,36 | 2,36 | -2,28% | 2.991,00 |
| 28.04.2025 | 2,33 | 2,42 | 2,27 | 2,42 | 3,96% | 1,00 |
| 25.04.2025 | 2,34 | 2,37 | 2,29 | 2,32 | -2,52% | - |
| 24.04.2025 | 2,37 | 2,46 | 2,36 | 2,38 | -1,24% | 1.500,00 |
| 23.04.2025 | 2,23 | 2,43 | 2,22 | 2,41 | 6,58% | 5.000,00 |
| 22.04.2025 | 2,35 | 2,45 | 2,19 | 2,26 | -1,91% | - |
| 17.04.2025 | 2,51 | 2,52 | 2,25 | 2,31 | -7,97% | - |
| 16.04.2025 | 2,49 | 2,54 | 2,47 | 2,51 | -0,16% | 2.400,00 |
| 15.04.2025 | 2,49 | 2,58 | 2,48 | 2,51 | 1,66% | 875,00 |
| 14.04.2025 | 2,53 | 2,57 | 2,43 | 2,47 | -2,25% | 5.200,00 |
| 11.04.2025 | 2,27 | 2,56 | 2,25 | 2,53 | 10,88% | 6.000,00 |
| 10.04.2025 | 2,23 | 2,35 | 2,20 | 2,28 | 2,47% | 1.838,00 |