Börse:
16,335€
-2,74%
Echtzeit-Aktienkurs Detour Gold Corp.
Bid:
16,245€
Ask:
16,425€
Aktienkurse zur Detour Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 16,62 | 16,66 | 16,26 | 16,55 | -1,46% | 629,00 |
| 05.12.2019 | 16,99 | 16,99 | 16,80 | 16,80 | -0,80% | 300,00 |
| 04.12.2019 | 17,10 | 17,24 | 16,93 | 16,93 | -0,24% | 223,00 |
| 03.12.2019 | 16,70 | 17,18 | 16,70 | 16,97 | 1,34% | 7.454,00 |
| 02.12.2019 | 16,58 | 16,92 | 16,50 | 16,75 | 1,48% | 2.750,00 |
| 29.11.2019 | 16,30 | 16,50 | 16,20 | 16,50 | 1,79% | 4.390,00 |
| 28.11.2019 | 16,10 | 16,40 | 16,10 | 16,21 | 4,89% | 1.400,00 |
| 27.11.2019 | 15,29 | 15,47 | 15,26 | 15,46 | 1,68% | 2.700,00 |
| 26.11.2019 | 15,60 | 15,60 | 14,91 | 15,20 | -2,25% | 4.391,00 |
| 25.11.2019 | 15,19 | 17,86 | 15,01 | 15,55 | 3,05% | 5.219,00 |
| 22.11.2019 | 15,28 | 15,28 | 15,09 | 15,09 | -1,69% | 182,00 |
| 21.11.2019 | 15,31 | 15,68 | 15,12 | 15,35 | 1,89% | 850,00 |
| 20.11.2019 | 15,25 | 15,25 | 15,07 | 15,07 | -4,44% | 250,00 |
| 19.11.2019 | 15,33 | 15,77 | 15,17 | 15,77 | 2,20% | 3.553,00 |
| 18.11.2019 | 14,71 | 15,45 | 14,30 | 15,43 | 5,54% | 2.882,00 |
| 15.11.2019 | 12,90 | 14,81 | 12,88 | 14,62 | 11,56% | 2.989,00 |
| 14.11.2019 | 13,36 | 13,38 | 13,10 | 13,10 | -0,66% | 435,00 |
| 13.11.2019 | 13,14 | 13,41 | 13,07 | 13,19 | 1,60% | - |
| 12.11.2019 | 12,75 | 12,98 | 12,75 | 12,98 | 1,21% | 524,00 |
| 11.11.2019 | 12,82 | 13,03 | 12,82 | 12,83 | 0,12% | 695,00 |
| 08.11.2019 | 12,69 | 12,91 | 12,52 | 12,81 | -0,39% | 1.742,00 |
| 07.11.2019 | 13,43 | 13,43 | 12,73 | 12,86 | -6,81% | 4.470,00 |
| 06.11.2019 | 13,68 | 13,80 | 13,68 | 13,80 | 2,22% | 350,00 |
| 05.11.2019 | 14,07 | 14,07 | 13,50 | 13,50 | -3,81% | 1.971,00 |
| 04.11.2019 | 14,23 | 14,28 | 14,04 | 14,04 | -2,91% | 742,00 |
| 01.11.2019 | 14,96 | 14,96 | 14,46 | 14,46 | -2,50% | 1.050,00 |
| 31.10.2019 | 14,23 | 14,86 | 14,23 | 14,83 | 5,89% | 3.020,00 |
| 30.10.2019 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | 20,00 |
| 29.10.2019 | 13,77 | 14,05 | 13,77 | 14,05 | 2,18% | 611,00 |
| 28.10.2019 | 14,18 | 14,18 | 13,70 | 13,75 | -3,81% | 1.350,00 |
| 25.10.2019 | 14,25 | 14,67 | 14,12 | 14,30 | 1,67% | 2.254,00 |
| 24.10.2019 | 13,34 | 14,15 | 13,24 | 14,06 | 4,73% | 529,00 |
| 23.10.2019 | 13,71 | 13,71 | 13,20 | 13,43 | 0,19% | 3.224,00 |
| 22.10.2019 | 13,67 | 13,67 | 13,40 | 13,40 | -6,94% | 835,00 |
| 21.10.2019 | 14,09 | 14,40 | 14,01 | 14,40 | 2,64% | 1.508,00 |
| 18.10.2019 | 14,03 | 14,03 | 14,03 | 14,03 | 0,54% | 357,00 |
| 17.10.2019 | 13,62 | 14,17 | 13,47 | 13,96 | 3,41% | - |
| 16.10.2019 | 13,50 | 13,50 | 13,40 | 13,50 | -0,07% | 705,00 |
| 15.10.2019 | 13,51 | 13,53 | 13,51 | 13,51 | -2,31% | 690,00 |
| 14.10.2019 | 13,60 | 13,83 | 13,60 | 13,83 | -0,32% | 1.873,00 |
| 11.10.2019 | 14,42 | 14,49 | 13,87 | 13,87 | -5,07% | 1.992,00 |
| 10.10.2019 | 14,49 | 14,61 | 14,49 | 14,61 | 1,39% | 458,00 |
| 09.10.2019 | 14,80 | 14,80 | 14,41 | 14,41 | -1,94% | 1.285,00 |
| 08.10.2019 | 14,45 | 14,86 | 14,45 | 14,70 | 3,16% | 980,00 |
| 07.10.2019 | 14,40 | 14,40 | 14,13 | 14,25 | -0,18% | 325,00 |
| 04.10.2019 | 14,22 | 14,32 | 14,11 | 14,27 | 0,63% | 580,00 |
| 03.10.2019 | 14,19 | 14,32 | 14,18 | 14,18 | 0,64% | 350,00 |
| 02.10.2019 | 13,65 | 14,09 | 13,65 | 14,09 | -0,32% | 36,00 |
| 01.10.2019 | 13,17 | 14,14 | 13,17 | 14,14 | 7,33% | 672,00 |
| 30.09.2019 | 13,75 | 13,75 | 13,10 | 13,17 | -4,90% | 1.754,00 |
| 27.09.2019 | 14,41 | 14,45 | 13,85 | 13,85 | -5,01% | 1.900,00 |
| 26.09.2019 | 15,00 | 15,00 | 14,58 | 14,58 | -1,77% | 155,00 |
| 25.09.2019 | 14,84 | 14,84 | 14,84 | 14,84 | -4,25% | 125,00 |
| 24.09.2019 | 14,73 | 15,50 | 14,73 | 15,50 | 4,55% | 274,00 |
| 23.09.2019 | 14,60 | 15,18 | 14,60 | 14,82 | 3,36% | 175,00 |
| 20.09.2019 | 14,52 | 14,52 | 14,18 | 14,34 | 2,59% | 597,00 |
| 19.09.2019 | 13,75 | 14,05 | 13,75 | 13,98 | 1,90% | 450,00 |
| 18.09.2019 | 14,27 | 14,27 | 13,72 | 13,72 | -4,55% | 619,00 |
| 17.09.2019 | 13,37 | 14,59 | 13,37 | 14,37 | 6,87% | 980,00 |
| 16.09.2019 | 13,58 | 13,58 | 13,30 | 13,45 | 0,78% | 3.332,00 |
| 13.09.2019 | 14,06 | 14,31 | 13,35 | 13,35 | -7,04% | 1.250,00 |
| 12.09.2019 | 14,72 | 15,45 | 14,29 | 14,36 | -1,29% | 3.245,00 |
| 11.09.2019 | 14,88 | 14,94 | 14,54 | 14,54 | 0,08% | 366,00 |
| 10.09.2019 | 14,43 | 14,89 | 14,38 | 14,53 | -2,12% | 5.007,00 |
| 09.09.2019 | 15,20 | 15,20 | 14,61 | 14,85 | -6,18% | 6.091,00 |
| 06.09.2019 | 15,29 | 15,82 | 15,00 | 15,82 | 0,44% | 22.122,00 |
| 05.09.2019 | 16,19 | 16,19 | 15,65 | 15,75 | -6,07% | 1.960,00 |
| 04.09.2019 | 16,50 | 16,81 | 16,28 | 16,77 | 0,99% | 840,00 |
| 03.09.2019 | 16,12 | 16,83 | 16,12 | 16,61 | 2,81% | 1.701,00 |
| 02.09.2019 | 16,43 | 16,43 | 16,13 | 16,15 | -0,10% | 1.249,00 |
| 30.08.2019 | 15,89 | 16,17 | 15,88 | 16,17 | 2,02% | 2.747,00 |
| 29.08.2019 | 17,11 | 17,11 | 15,80 | 15,85 | -7,15% | 3.571,00 |
| 28.08.2019 | 17,15 | 17,20 | 16,90 | 17,07 | 0,73% | 2.573,00 |
| 27.08.2019 | 16,40 | 17,15 | 16,26 | 16,95 | 4,10% | 2.304,00 |
| 26.08.2019 | 16,89 | 16,92 | 16,14 | 16,28 | -0,07% | 4.218,00 |
| 23.08.2019 | 15,90 | 16,62 | 15,90 | 16,29 | 0,01% | 4.275,00 |
| 22.08.2019 | 16,05 | 16,40 | 15,96 | 16,29 | -0,54% | 1.642,00 |
| 21.08.2019 | 16,11 | 16,46 | 16,11 | 16,38 | 1,36% | 2.812,00 |
| 20.08.2019 | 15,90 | 16,32 | 15,90 | 16,16 | 0,97% | 1.785,00 |
| 19.08.2019 | 15,67 | 16,10 | 15,20 | 16,00 | -1,73% | 3.642,00 |
| 16.08.2019 | 15,86 | 16,28 | 15,86 | 16,28 | 0,88% | 726,00 |
| 15.08.2019 | 15,76 | 16,21 | 15,75 | 16,14 | 0,65% | 2.214,00 |
| 14.08.2019 | 15,25 | 16,19 | 15,11 | 16,04 | 3,54% | 5.042,00 |
| 13.08.2019 | 16,33 | 16,38 | 15,26 | 15,49 | -4,17% | 5.445,00 |
| 12.08.2019 | 15,62 | 16,27 | 15,62 | 16,16 | 2,85% | 1.765,00 |
| 09.08.2019 | 16,07 | 16,21 | 15,71 | 15,71 | -2,45% | 2.124,00 |
| 08.08.2019 | 16,12 | 16,12 | 15,39 | 16,11 | -0,78% | 3.913,00 |
| 07.08.2019 | 15,90 | 16,65 | 15,55 | 16,23 | 5,20% | 4.627,00 |
| 06.08.2019 | 15,80 | 15,80 | 15,35 | 15,43 | -2,14% | 3.755,00 |
| 05.08.2019 | 15,63 | 15,85 | 15,30 | 15,77 | 3,44% | 11.761,00 |
| 02.08.2019 | 15,13 | 15,30 | 14,95 | 15,25 | -1,79% | 4.013,00 |
| 01.08.2019 | 13,58 | 15,61 | 13,46 | 15,52 | 12,87% | 6.234,00 |
| 31.07.2019 | 13,74 | 14,26 | 13,40 | 13,75 | 0,57% | 2.401,00 |
| 30.07.2019 | 13,70 | 13,75 | 13,41 | 13,68 | -0,64% | 3.655,00 |
| 29.07.2019 | 13,41 | 13,81 | 13,16 | 13,76 | 3,88% | 920,00 |
| 26.07.2019 | 13,11 | 13,40 | 13,11 | 13,25 | 0,50% | 795,00 |
| 25.07.2019 | 13,76 | 13,79 | 13,15 | 13,18 | -3,13% | 1.740,00 |
| 24.07.2019 | 13,81 | 13,83 | 13,36 | 13,61 | 0,52% | 3.472,00 |
| 23.07.2019 | 13,25 | 13,92 | 13,25 | 13,54 | 0,76% | 6.244,00 |
| 22.07.2019 | 13,31 | 13,47 | 13,13 | 13,44 | 0,37% | 3.851,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen