Dakota Gold Corp DC
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$6,04-0,05 (-0,82 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,03 | -1,07 % | $6,07 | $6,14 | $5,97 | 163,75K |
| 2026-09-30 | $6,09 | -1,93 % | $6,29 | $6,33 | $6,03 | 1,23M |
| 2026-09-29 | $6,21 | +0,49 % | $6,22 | $6,26 | $6,14 | 1,29M |
| 2026-09-28 | $6,18 | -6,51 % | $6,32 | $6,44 | $6,15 | 1,27M |
| 2026-09-25 | $6,61 | -1,64 % | $6,75 | $6,81 | $6,61 | 1,10M |
| 2026-09-24 | $6,72 | +1,20 % | $6,61 | $6,74 | $6,40 | 1,75M |
| 2026-09-23 | $6,64 | -3,77 % | $6,76 | $6,76 | $6,42 | 2,25M |
| 2026-09-22 | $6,90 | +8,83 % | $6,40 | $7,00 | $6,35 | 3,44M |
| 2026-09-21 | $6,34 | +3,76 % | $6,25 | $6,41 | $6,22 | 2,49M |
| 2026-09-18 | $6,11 | +0,49 % | $6,10 | $6,17 | $6,01 | 4,88M |
| 2026-09-17 | $6,08 | +7,04 % | $5,89 | $6,09 | $5,78 | 868,80K |
| 2026-09-16 | $5,68 | -2,07 % | $5,90 | $5,92 | $5,61 | 1,11M |
| 2026-09-15 | $5,80 | -0,51 % | $5,82 | $5,88 | $5,60 | 928,30K |
| 2026-09-14 | $5,83 | +0,34 % | $5,64 | $5,89 | $5,49 | 1,40M |
| 2026-09-11 | $5,81 | -1,53 % | $6,00 | $6,14 | $5,74 | 1,20M |
| 2026-09-10 | $5,90 | -0,84 % | $5,83 | $5,95 | $5,70 | 1,01M |
| 2026-09-09 | $5,95 | -0,50 % | $6,09 | $6,22 | $5,94 | 999,90K |
| 2026-09-08 | $5,98 | +0,50 % | $5,92 | $6,14 | $5,89 | 1,07M |
| 2026-09-04 | $5,95 | -2,78 % | $5,98 | $6,05 | $5,90 | 808,40K |
| 2026-09-03 | $6,12 | +0,99 % | $6,29 | $6,29 | $6,03 | 795,10K |
| 2026-09-02 | $6,06 | +4,30 % | $5,93 | $6,12 | $5,88 | 956,70K |
| 2026-09-01 | $5,81 | -4,44 % | $5,90 | $6,07 | $5,78 | 1,01M |
| 2026-08-31 | $6,08 | +0,66 % | $6,01 | $6,14 | $5,93 | 1,34M |
| 2026-08-28 | $6,04 | -3,21 % | $6,31 | $6,31 | $5,91 | 1,21M |
| 2026-08-27 | $6,24 | +2,30 % | $6,10 | $6,36 | $6,10 | 907,10K |
| 2026-08-26 | $6,10 | -4,54 % | $6,27 | $6,40 | $6,07 | 1,64M |
| 2026-08-25 | $6,39 | +3,40 % | $6,11 | $6,40 | $6,09 | 2,31M |
| 2026-08-24 | $6,18 | +0,49 % | $6,25 | $6,30 | $6,08 | 1,43M |
| 2026-08-21 | $6,15 | -0,32 % | $6,32 | $6,34 | $6,10 | 1,38M |
| 2026-08-20 | $6,17 | -2,06 % | $6,25 | $6,31 | $6,09 | 1,06M |
| 2026-08-19 | $6,30 | +7,88 % | $6,15 | $6,38 | $6,11 | 1,98M |
| 2026-08-18 | $5,84 | -4,73 % | $6,04 | $6,09 | $5,83 | 831,50K |
| 2026-08-17 | $6,13 | -1,61 % | $6,27 | $6,31 | $6,09 | 893,80K |
| 2026-08-14 | $6,23 | +0,97 % | $6,32 | $6,49 | $6,16 | 1,81M |
| 2026-08-13 | $6,17 | -1,59 % | $6,15 | $6,27 | $6,04 | 993,50K |
| 2026-08-12 | $6,27 | -0,48 % | $6,35 | $6,48 | $6,23 | 1,39M |
| 2026-08-11 | $6,30 | +2,77 % | $6,13 | $6,32 | $6,11 | 1,07M |
| 2026-08-10 | $6,13 | +2,17 % | $5,96 | $6,28 | $5,95 | 2,35M |
| 2026-08-07 | $6,00 | +8,70 % | $5,80 | $6,02 | $5,75 | 1,83M |
| 2026-08-06 | $5,52 | +2,99 % | $5,32 | $5,55 | $5,28 | 1,12M |
| 2026-08-05 | $5,36 | +6,77 % | $5,27 | $5,40 | $5,24 | 1,12M |
| 2026-08-04 | $5,02 | +6,81 % | $4,79 | $5,03 | $4,79 | 1,45M |
| 2026-08-03 | $4,70 | +3,52 % | $4,55 | $4,78 | $4,52 | 1,44M |
| 2026-07-31 | $4,54 | -2,58 % | $4,57 | $4,59 | $4,37 | 1,36M |
| 2026-07-30 | $4,66 | +1,08 % | $4,68 | $4,71 | $4,52 | 1,18M |
| 2026-07-29 | $4,61 | -1,91 % | $4,67 | $4,77 | $4,48 | 1,32M |
| 2026-07-28 | $4,70 | -1,88 % | $4,72 | $4,76 | $4,59 | 1,12M |
| 2026-07-27 | $4,79 | +3,01 % | $4,71 | $4,84 | $4,63 | 924,90K |
| 2026-07-24 | $4,65 | -0,64 % | $4,71 | $4,72 | $4,60 | 817,90K |
| 2026-07-23 | $4,68 | -2,09 % | $4,61 | $4,70 | $4,50 | 1,24M |
| 2026-07-22 | $4,78 | +6,94 % | $4,60 | $4,86 | $4,60 | 1,74M |
| 2026-07-21 | $4,47 | +7,45 % | $4,23 | $4,49 | $4,23 | 1,03M |
| 2026-07-20 | $4,16 | -0,24 % | $4,18 | $4,23 | $4,13 | 1,45M |
| 2026-07-17 | $4,17 | +0,24 % | $4,10 | $4,24 | $4,05 | 1,11M |
| 2026-07-16 | $4,16 | -3,26 % | $4,25 | $4,26 | $4,09 | 1,63M |
| 2026-07-15 | $4,30 | -1,83 % | $4,39 | $4,46 | $4,23 | 839,80K |
| 2026-07-14 | $4,38 | +0,92 % | $4,51 | $4,57 | $4,38 | 1,13M |
| 2026-07-13 | $4,34 | -3,56 % | $4,45 | $4,45 | $4,26 | 928,80K |
| 2026-07-10 | $4,50 | 0,00 % | $4,49 | $4,53 | $4,38 | 1,38M |
| 2026-07-09 | $4,50 | +5,63 % | $4,32 | $4,52 | $4,24 | 2,32M |
| 2026-07-08 | $4,26 | +1,43 % | $4,13 | $4,32 | $4,12 | 1,39M |
| 2026-07-07 | $4,20 | -6,87 % | $4,52 | $4,52 | $4,19 | 1,13M |
| 2026-07-06 | $4,51 | +0,67 % | $4,55 | $4,63 | $4,44 | 1,41M |
| 2026-07-02 | $4,48 | +5,16 % | $4,39 | $4,52 | $4,36 | 1,44M |
| 2026-07-01 | $4,26 | 0,00 % | $4,28 | $4,43 | $4,24 | 1,54M |
| 2026-06-30 | $4,26 | 0,00 % | $4,24 | $4,30 | $4,18 | 1,14M |
| 2026-06-29 | $4,26 | +0,47 % | $4,18 | $4,28 | $4,02 | 1,85M |
| 2026-06-26 | $4,24 | +3,92 % | $4,11 | $4,30 | $4,11 | 6,54M |
| 2026-06-25 | $4,08 | -0,24 % | $4,16 | $4,24 | $4,02 | 1,90M |
| 2026-06-24 | $4,09 | -8,09 % | $4,31 | $4,39 | $4,09 | 2,60M |
| 2026-06-23 | $4,45 | -3,26 % | $4,48 | $4,66 | $4,41 | 1,29M |
| 2026-06-22 | $4,60 | -6,69 % | $4,85 | $4,87 | $4,56 | 2,89M |
| 2026-06-18 | $4,93 | -1,60 % | $5,03 | $5,14 | $4,86 | 3,64M |
| 2026-06-17 | $5,01 | -3,84 % | $5,18 | $5,36 | $5,01 | 1,35M |
| 2026-06-16 | $5,21 | +1,56 % | $5,23 | $5,32 | $5,13 | 1,75M |
| 2026-06-15 | $5,13 | +4,06 % | $5,24 | $5,45 | $5,09 | 1,94M |
| 2026-06-12 | $4,93 | +5,12 % | $4,78 | $4,99 | $4,74 | 1,55M |
| 2026-06-11 | $4,69 | +1,52 % | $4,60 | $4,75 | $4,52 | 2,20M |
| 2026-06-10 | $4,62 | -5,52 % | $4,75 | $4,81 | $4,60 | 2,35M |
| 2026-06-09 | $4,89 | -3,17 % | $5,13 | $5,14 | $4,76 | 1,69M |
| 2026-06-08 | $5,05 | +0,80 % | $5,07 | $5,13 | $4,96 | 1,21M |
| 2026-06-05 | $5,01 | -11,01 % | $5,48 | $5,59 | $5,00 | 1,31M |
| 2026-06-04 | $5,63 | +1,99 % | $5,60 | $5,72 | $5,55 | 942,60K |
| 2026-06-03 | $5,52 | -6,76 % | $5,84 | $5,86 | $5,50 | 1,02M |
| 2026-06-02 | $5,92 | -1,00 % | $5,94 | $6,05 | $5,84 | 1,13M |
| 2026-06-01 | $5,98 | +3,82 % | $5,82 | $6,00 | $5,55 | 1,42M |
| 2026-05-29 | $5,76 | +2,49 % | $5,63 | $5,95 | $5,55 | 1,30M |
| 2026-05-28 | $5,62 | +2,55 % | $5,45 | $5,73 | $5,29 | 1,60M |
| 2026-05-27 | $5,48 | -3,18 % | $5,57 | $5,64 | $5,47 | 831,10K |
| 2026-05-26 | $5,66 | +8,22 % | $5,39 | $5,70 | $5,35 | 1,32M |