Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,76 | 1,81 | 1,70 | 1,73 | -2,26% | 393.278,00 |
| 01.11.2024 | 1,92 | 1,94 | 1,72 | 1,77 | -2,21% | 1.153.925,00 |
| 31.10.2024 | 1,91 | 1,91 | 1,74 | 1,81 | -5,24% | 883.469,00 |
| 30.10.2024 | 2,10 | 2,10 | 1,85 | 1,91 | -8,17% | 829.668,00 |
| 29.10.2024 | 2,05 | 2,17 | 2,04 | 2,08 | 1,46% | 744.822,00 |
| 28.10.2024 | 2,18 | 2,19 | 2,01 | 2,05 | -6,39% | 960.002,00 |
| 25.10.2024 | 2,01 | 2,27 | 1,94 | 2,19 | 9,50% | 2.817.737,00 |
| 24.10.2024 | 1,97 | 2,10 | 1,91 | 2,00 | 8,11% | 2.998.794,00 |
| 23.10.2024 | 1,79 | 2,00 | 1,73 | 1,85 | 1,65% | 2.207.468,00 |
| 22.10.2024 | 1,82 | 1,83 | 1,72 | 1,82 | 1,11% | 924.994,00 |
| 21.10.2024 | 1,84 | 1,84 | 1,73 | 1,80 | 0,56% | 471.274,00 |
| 18.10.2024 | 1,76 | 1,83 | 1,70 | 1,79 | 1,13% | 775.295,00 |
| 17.10.2024 | 1,53 | 1,90 | 1,51 | 1,77 | 17,22% | 1.985.574,00 |
| 16.10.2024 | 1,58 | 1,59 | 1,48 | 1,51 | -2,58% | 446.383,00 |
| 15.10.2024 | 1,54 | 1,59 | 1,52 | 1,55 | -1,27% | 193.814,00 |
| 14.10.2024 | 1,59 | 1,63 | 1,55 | 1,57 | -2,48% | 252.912,00 |
| 11.10.2024 | 1,54 | 1,62 | 1,54 | 1,61 | 4,55% | 385.718,00 |
| 10.10.2024 | 1,52 | 1,55 | 1,48 | 1,54 | 1,99% | 148.172,00 |
| 09.10.2024 | 1,45 | 1,51 | 1,42 | 1,51 | 4,14% | 204.674,00 |
| 08.10.2024 | 1,52 | 1,52 | 1,43 | 1,45 | -7,05% | 359.921,00 |
| 07.10.2024 | 1,58 | 1,58 | 1,52 | 1,56 | 0,00% | 206.148,00 |
| 04.10.2024 | 1,49 | 1,56 | 1,46 | 1,56 | 5,41% | 263.114,00 |
| 03.10.2024 | 1,50 | 1,53 | 1,45 | 1,48 | -1,33% | 137.911,00 |
| 02.10.2024 | 1,47 | 1,59 | 1,43 | 1,50 | 3,45% | 726.129,00 |
| 01.10.2024 | 1,45 | 1,49 | 1,43 | 1,45 | 1,40% | 207.955,00 |
| 30.09.2024 | 1,47 | 1,49 | 1,38 | 1,43 | -2,72% | 352.556,00 |
| 27.09.2024 | 1,53 | 1,55 | 1,40 | 1,47 | -3,92% | 410.411,00 |
| 26.09.2024 | 1,52 | 1,60 | 1,48 | 1,53 | 6,25% | 548.372,00 |
| 25.09.2024 | 1,45 | 1,49 | 1,40 | 1,44 | -2,04% | 385.038,00 |
| 24.09.2024 | 1,35 | 1,47 | 1,32 | 1,47 | 12,21% | 402.352,00 |
| 23.09.2024 | 1,35 | 1,39 | 1,29 | 1,31 | -2,24% | 237.858,00 |
| 20.09.2024 | 1,39 | 1,40 | 1,34 | 1,34 | -2,19% | 219.132,00 |
| 19.09.2024 | 1,37 | 1,43 | 1,35 | 1,37 | 6,20% | 543.911,00 |
| 18.09.2024 | 1,32 | 1,40 | 1,29 | 1,29 | -3,01% | 283.636,00 |
| 17.09.2024 | 1,33 | 1,35 | 1,28 | 1,33 | 0,00% | 211.846,00 |
| 16.09.2024 | 1,41 | 1,42 | 1,31 | 1,33 | -4,32% | 280.467,00 |
| 13.09.2024 | 1,39 | 1,43 | 1,36 | 1,39 | 2,96% | 509.962,00 |
| 12.09.2024 | 1,27 | 1,36 | 1,22 | 1,35 | 10,66% | 611.795,00 |
| 11.09.2024 | 1,19 | 1,22 | 1,17 | 1,22 | 3,39% | 199.774,00 |
| 10.09.2024 | 1,14 | 1,19 | 1,08 | 1,18 | 1,72% | 318.961,00 |
| 09.09.2024 | 1,21 | 1,21 | 1,10 | 1,16 | -1,69% | 453.699,00 |
| 06.09.2024 | 1,20 | 1,20 | 1,15 | 1,18 | -2,48% | 172.999,00 |
| 05.09.2024 | 1,23 | 1,27 | 1,19 | 1,21 | 0,41% | 120.007,00 |
| 04.09.2024 | 1,17 | 1,23 | 1,17 | 1,21 | 2,12% | 157.366,00 |
| 03.09.2024 | 1,24 | 1,28 | 1,18 | 1,18 | -7,81% | 222.636,00 |
| 30.08.2024 | 1,27 | 1,29 | 1,22 | 1,28 | 1,59% | 152.185,00 |
| 29.08.2024 | 1,29 | 1,30 | 1,18 | 1,26 | -1,56% | 284.863,00 |
| 28.08.2024 | 1,33 | 1,33 | 1,24 | 1,28 | -4,48% | 183.711,00 |
| 27.08.2024 | 1,42 | 1,42 | 1,30 | 1,34 | -5,63% | 280.901,00 |
| 26.08.2024 | 1,42 | 1,45 | 1,37 | 1,42 | 2,90% | 182.035,00 |
| 23.08.2024 | 1,36 | 1,39 | 1,33 | 1,38 | 2,99% | 129.056,00 |
| 22.08.2024 | 1,41 | 1,42 | 1,33 | 1,34 | -6,29% | 110.067,00 |
| 21.08.2024 | 1,38 | 1,43 | 1,32 | 1,43 | 5,54% | 188.116,00 |
| 20.08.2024 | 1,44 | 1,47 | 1,33 | 1,36 | -4,58% | 328.904,00 |
| 19.08.2024 | 1,39 | 1,42 | 1,35 | 1,42 | 5,19% | 260.990,00 |
| 16.08.2024 | 1,35 | 1,37 | 1,32 | 1,35 | -0,74% | 165.569,00 |
| 15.08.2024 | 1,27 | 1,38 | 1,27 | 1,36 | 11,48% | 450.089,00 |
| 14.08.2024 | 1,39 | 1,41 | 1,16 | 1,22 | -12,23% | 907.714,00 |
| 13.08.2024 | 1,31 | 1,40 | 1,29 | 1,39 | 6,92% | 276.125,00 |
| 12.08.2024 | 1,30 | 1,40 | 1,27 | 1,30 | 4,00% | 508.388,00 |
| 09.08.2024 | 1,29 | 1,31 | 1,23 | 1,25 | -3,10% | 207.243,00 |
| 08.08.2024 | 1,19 | 1,37 | 1,17 | 1,29 | 10,26% | 1.004.705,00 |
| 07.08.2024 | 1,29 | 1,30 | 1,16 | 1,17 | -7,14% | 235.329,00 |
| 06.08.2024 | 1,27 | 1,29 | 1,23 | 1,26 | -0,79% | 126.488,00 |
| 05.08.2024 | 1,15 | 1,27 | 1,06 | 1,27 | -4,51% | 706.535,00 |
| 02.08.2024 | 1,54 | 1,57 | 1,33 | 1,33 | -13,64% | 692.645,00 |
| 01.08.2024 | 1,64 | 1,66 | 1,51 | 1,54 | -7,23% | 362.827,00 |
| 31.07.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 4,40% | 216.737,00 |
| 30.07.2024 | 1,57 | 1,62 | 1,57 | 1,59 | 0,63% | 177.796,00 |
| 29.07.2024 | 1,63 | 1,65 | 1,56 | 1,58 | -4,24% | 252.721,00 |
| 26.07.2024 | 1,70 | 1,70 | 1,62 | 1,65 | -0,60% | 177.982,00 |
| 25.07.2024 | 1,70 | 1,72 | 1,65 | 1,66 | -6,21% | 252.894,00 |
| 24.07.2024 | 1,73 | 1,77 | 1,64 | 1,77 | 1,72% | 694.558,00 |
| 23.07.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 1,16% | 168.456,00 |
| 22.07.2024 | 1,80 | 1,83 | 1,70 | 1,72 | -4,97% | 514.326,00 |
| 19.07.2024 | 1,75 | 1,83 | 1,71 | 1,81 | 2,84% | 777.478,00 |
| 18.07.2024 | 1,68 | 1,77 | 1,52 | 1,76 | 4,14% | 1.102.408,00 |
| 17.07.2024 | 1,80 | 1,82 | 1,68 | 1,69 | -5,06% | 359.775,00 |
| 16.07.2024 | 1,76 | 1,79 | 1,73 | 1,78 | 2,30% | 237.994,00 |
| 15.07.2024 | 1,75 | 1,80 | 1,72 | 1,74 | 0,00% | 220.389,00 |
| 12.07.2024 | 1,67 | 1,78 | 1,67 | 1,74 | 2,96% | 319.869,00 |
| 11.07.2024 | 1,73 | 1,80 | 1,69 | 1,69 | -0,59% | 314.009,00 |
| 10.07.2024 | 1,84 | 1,86 | 1,64 | 1,70 | -8,11% | 1.016.913,00 |
| 09.07.2024 | 1,84 | 1,85 | 1,78 | 1,85 | 0,00% | 196.600,00 |
| 08.07.2024 | 1,90 | 1,90 | 1,75 | 1,85 | -1,07% | 400.022,00 |
| 05.07.2024 | 1,83 | 1,95 | 1,81 | 1,87 | 2,75% | 916.903,00 |
| 03.07.2024 | 1,75 | 1,86 | 1,73 | 1,82 | 5,81% | 666.996,00 |
| 02.07.2024 | 1,71 | 1,75 | 1,65 | 1,72 | 1,18% | 114.491,00 |
| 01.07.2024 | 1,71 | 1,74 | 1,65 | 1,70 | 0,00% | 136.166,00 |
| 28.06.2024 | 1,75 | 1,79 | 1,67 | 1,70 | -2,86% | 295.284,00 |
| 27.06.2024 | 1,80 | 1,83 | 1,72 | 1,75 | -2,78% | 265.042,00 |
| 26.06.2024 | 1,67 | 1,80 | 1,66 | 1,80 | 7,78% | 208.414,00 |
| 25.06.2024 | 1,73 | 1,75 | 1,67 | 1,67 | -4,57% | 172.101,00 |
| 24.06.2024 | 1,79 | 1,82 | 1,70 | 1,75 | -0,57% | 254.498,00 |
| 21.06.2024 | 1,80 | 1,82 | 1,73 | 1,76 | -1,12% | 308.674,00 |
| 20.06.2024 | 1,77 | 1,83 | 1,75 | 1,78 | 2,30% | 514.828,00 |
| 18.06.2024 | 1,68 | 1,80 | 1,65 | 1,74 | 2,35% | 339.173,00 |
| 17.06.2024 | 1,65 | 1,70 | 1,61 | 1,70 | 1,80% | 422.238,00 |
| 14.06.2024 | 1,71 | 1,73 | 1,63 | 1,67 | -0,60% | 168.437,00 |
| 13.06.2024 | 1,68 | 1,78 | 1,64 | 1,68 | 0,00% | 303.830,00 |