Echtzeit-Aktienkurs Platinum Group Metals Ltd
Bid:
Ask:
Aktienkurse zur Platinum Group Metals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,53 | 2,53 | 2,44 | 2,48 | -0,80% | 2.758.658,00 |
| 08.01.2026 | 2,52 | 2,53 | 2,45 | 2,50 | -3,47% | 2.522.009,00 |
| 07.01.2026 | 2,62 | 2,63 | 2,40 | 2,59 | -2,26% | 4.967.476,00 |
| 06.01.2026 | 2,54 | 2,66 | 2,48 | 2,65 | 8,16% | 4.837.367,00 |
| 05.01.2026 | 2,43 | 2,62 | 2,37 | 2,45 | 5,15% | 3.252.977,00 |
| 02.01.2026 | 2,44 | 2,48 | 2,27 | 2,33 | -1,27% | 3.719.081,00 |
| 31.12.2025 | 2,43 | 2,48 | 2,22 | 2,36 | -5,60% | 5.558.050,00 |
| 30.12.2025 | 2,56 | 2,59 | 2,48 | 2,50 | -0,40% | 2.329.548,00 |
| 29.12.2025 | 2,62 | 2,66 | 2,50 | 2,51 | -10,68% | 4.903.020,00 |
| 26.12.2025 | 2,85 | 2,87 | 2,76 | 2,81 | 3,31% | 3.523.908,00 |
| 24.12.2025 | 2,83 | 2,87 | 2,65 | 2,72 | -4,23% | 2.552.662,00 |
| 23.12.2025 | 2,77 | 2,86 | 2,65 | 2,84 | 3,27% | 4.257.147,00 |
| 22.12.2025 | 2,83 | 2,86 | 2,71 | 2,75 | 3,38% | 6.606.402,00 |
| 19.12.2025 | 2,53 | 2,70 | 2,51 | 2,66 | 5,14% | 4.143.870,00 |
| 18.12.2025 | 2,60 | 2,63 | 2,45 | 2,53 | -2,69% | 3.553.029,00 |
| 17.12.2025 | 2,91 | 2,95 | 2,55 | 2,60 | -5,11% | 6.951.793,00 |
| 16.12.2025 | 2,65 | 2,91 | 2,62 | 2,74 | 2,24% | 8.051.520,00 |
| 15.12.2025 | 2,74 | 2,78 | 2,58 | 2,68 | 3,08% | 3.910.824,00 |
| 12.12.2025 | 2,81 | 2,87 | 2,50 | 2,60 | -3,35% | 5.801.634,00 |
| 11.12.2025 | 2,49 | 2,78 | 2,46 | 2,69 | 8,91% | 5.527.110,00 |
| 10.12.2025 | 2,63 | 2,68 | 2,41 | 2,47 | -2,37% | 7.588.911,00 |
| 09.12.2025 | 2,36 | 2,59 | 2,35 | 2,53 | 6,30% | 2.627.947,00 |
| 08.12.2025 | 2,48 | 2,52 | 2,37 | 2,38 | -3,25% | 1.316.176,00 |
| 05.12.2025 | 2,41 | 2,54 | 2,40 | 2,46 | 2,93% | 2.444.329,00 |
| 04.12.2025 | 2,42 | 2,44 | 2,32 | 2,39 | -4,02% | 1.605.388,00 |
| 03.12.2025 | 2,43 | 2,49 | 2,38 | 2,49 | 3,75% | 1.018.353,00 |
| 02.12.2025 | 2,42 | 2,45 | 2,31 | 2,40 | -0,41% | 1.646.910,00 |
| 01.12.2025 | 2,51 | 2,55 | 2,37 | 2,41 | -1,63% | 2.988.867,00 |
| 28.11.2025 | 2,23 | 2,46 | 2,20 | 2,45 | 13,43% | 3.659.755,00 |
| 26.11.2025 | 2,12 | 2,21 | 2,06 | 2,16 | 3,35% | 2.145.340,00 |
| 25.11.2025 | 2,00 | 2,09 | 1,96 | 2,09 | 6,63% | 1.457.244,00 |
| 24.11.2025 | 1,84 | 1,97 | 1,84 | 1,96 | 6,52% | 1.408.394,00 |
| 21.11.2025 | 1,84 | 1,88 | 1,78 | 1,84 | -1,08% | 1.584.934,00 |
| 20.11.2025 | 2,08 | 2,08 | 1,85 | 1,86 | -10,14% | 2.226.260,00 |
| 19.11.2025 | 2,01 | 2,14 | 2,00 | 2,07 | 5,61% | 1.465.360,00 |
| 18.11.2025 | 2,00 | 2,04 | 1,93 | 1,96 | -1,51% | 964.671,00 |
| 17.11.2025 | 2,02 | 2,14 | 1,96 | 1,99 | -2,45% | 1.954.186,00 |
| 14.11.2025 | 2,00 | 2,09 | 1,95 | 2,04 | -2,86% | 1.510.626,00 |
| 13.11.2025 | 2,20 | 2,26 | 2,08 | 2,10 | -5,83% | 2.562.067,00 |
| 12.11.2025 | 2,18 | 2,25 | 2,12 | 2,23 | 2,29% | 3.474.826,00 |
| 11.11.2025 | 2,05 | 2,21 | 2,04 | 2,18 | 7,92% | 2.229.743,00 |
| 10.11.2025 | 2,08 | 2,12 | 2,01 | 2,02 | 3,06% | 1.980.616,00 |
| 07.11.2025 | 1,89 | 1,98 | 1,85 | 1,96 | 3,70% | 1.385.066,00 |
| 06.11.2025 | 1,92 | 1,98 | 1,85 | 1,89 | -1,05% | 1.563.218,00 |
| 05.11.2025 | 2,01 | 2,05 | 1,87 | 1,91 | -4,02% | 4.463.550,00 |
| 04.11.2025 | 2,03 | 2,07 | 1,97 | 1,99 | -4,33% | 1.679.413,00 |
| 03.11.2025 | 2,22 | 2,23 | 2,03 | 2,08 | -6,73% | 2.536.074,00 |
| 31.10.2025 | 2,28 | 2,31 | 2,17 | 2,23 | -3,04% | 1.412.057,00 |
| 30.10.2025 | 2,24 | 2,33 | 2,21 | 2,30 | 1,32% | 1.231.875,00 |
| 29.10.2025 | 2,35 | 2,37 | 2,23 | 2,27 | 0,44% | 1.388.564,00 |
| 28.10.2025 | 2,20 | 2,27 | 2,17 | 2,26 | 1,80% | 1.429.707,00 |
| 27.10.2025 | 2,22 | 2,28 | 2,13 | 2,22 | -2,20% | 2.646.155,00 |
| 24.10.2025 | 2,21 | 2,34 | 2,19 | 2,27 | 0,44% | 2.629.394,00 |
| 23.10.2025 | 2,44 | 2,46 | 2,24 | 2,26 | -3,83% | 2.091.013,00 |
| 22.10.2025 | 2,17 | 2,40 | 2,16 | 2,35 | 6,33% | 3.271.431,00 |
| 21.10.2025 | 2,26 | 2,37 | 2,12 | 2,21 | -14,01% | 4.244.692,00 |
| 20.10.2025 | 2,49 | 2,63 | 2,43 | 2,57 | 6,20% | 3.236.926,00 |
| 17.10.2025 | 2,50 | 2,65 | 2,36 | 2,42 | -12,32% | 5.613.307,00 |
| 16.10.2025 | 2,97 | 3,05 | 2,67 | 2,76 | -4,83% | 5.716.218,00 |
| 15.10.2025 | 3,04 | 3,09 | 2,81 | 2,90 | 0,69% | 3.308.955,00 |
| 14.10.2025 | 2,80 | 3,01 | 2,80 | 2,88 | -3,68% | 3.589.962,00 |
| 13.10.2025 | 2,82 | 3,03 | 2,78 | 2,99 | 12,83% | 4.172.241,00 |
| 10.10.2025 | 3,03 | 3,03 | 2,61 | 2,65 | -6,69% | 4.616.271,00 |
| 09.10.2025 | 3,31 | 3,32 | 2,76 | 2,84 | -9,84% | 6.349.150,00 |
| 08.10.2025 | 2,99 | 3,36 | 2,95 | 3,15 | 12,90% | 6.701.579,00 |
| 07.10.2025 | 2,90 | 2,91 | 2,66 | 2,79 | -1,41% | 2.982.579,00 |
| 06.10.2025 | 2,93 | 3,07 | 2,79 | 2,83 | 9,69% | 4.879.999,00 |
| 02.10.2025 | 2,66 | 2,71 | 2,43 | 2,58 | -2,64% | 3.596.053,00 |
| 01.10.2025 | 2,73 | 2,80 | 2,56 | 2,65 | 0,00% | 2.959.545,00 |
| 30.09.2025 | 2,56 | 2,80 | 2,42 | 2,65 | -1,85% | 4.899.129,00 |
| 29.09.2025 | 2,84 | 2,99 | 2,65 | 2,70 | 5,88% | 10.617.113,00 |
| 26.09.2025 | 2,45 | 2,65 | 2,37 | 2,55 | 9,44% | 7.404.563,00 |
| 25.09.2025 | 2,18 | 2,39 | 2,15 | 2,33 | 10,95% | 4.644.524,00 |
| 24.09.2025 | 2,10 | 2,16 | 2,05 | 2,10 | -1,87% | 2.095.527,00 |
| 23.09.2025 | 2,06 | 2,28 | 2,05 | 2,14 | 7,00% | 6.240.448,00 |
| 22.09.2025 | 1,93 | 2,10 | 1,90 | 2,00 | 6,95% | 2.680.209,00 |
| 19.09.2025 | 1,88 | 1,90 | 1,82 | 1,87 | 0,00% | 798.954,00 |
| 18.09.2025 | 1,75 | 1,87 | 1,69 | 1,87 | 5,65% | 1.026.551,00 |
| 17.09.2025 | 1,77 | 1,84 | 1,72 | 1,77 | -1,12% | 1.236.732,00 |
| 16.09.2025 | 1,96 | 1,96 | 1,77 | 1,79 | -7,73% | 1.707.537,00 |
| 15.09.2025 | 1,85 | 1,99 | 1,84 | 1,94 | 6,01% | 2.405.105,00 |
| 12.09.2025 | 1,85 | 1,88 | 1,79 | 1,83 | 3,98% | 1.592.022,00 |
| 11.09.2025 | 1,66 | 1,79 | 1,63 | 1,76 | 6,67% | 1.486.482,00 |
| 10.09.2025 | 1,66 | 1,67 | 1,62 | 1,65 | 2,48% | 474.921,00 |
| 09.09.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -3,01% | 668.402,00 |
| 08.09.2025 | 1,68 | 1,70 | 1,63 | 1,66 | 0,00% | 777.494,00 |
| 05.09.2025 | 1,68 | 1,70 | 1,62 | 1,66 | 2,47% | 738.909,00 |
| 04.09.2025 | 1,68 | 1,68 | 1,57 | 1,62 | -3,57% | 985.543,00 |
| 03.09.2025 | 1,71 | 1,73 | 1,65 | 1,68 | -1,75% | 1.430.355,00 |
| 02.09.2025 | 1,64 | 1,71 | 1,60 | 1,71 | 6,87% | 1.999.921,00 |
| 29.08.2025 | 1,49 | 1,60 | 1,49 | 1,60 | 7,38% | 1.001.903,00 |
| 28.08.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,68% | 271.932,00 |
| 27.08.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,33% | 329.089,00 |
| 26.08.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 2,04% | 650.725,00 |
| 25.08.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -2,65% | 348.408,00 |
| 22.08.2025 | 1,45 | 1,51 | 1,43 | 1,51 | 4,86% | 461.894,00 |
| 21.08.2025 | 1,39 | 1,45 | 1,38 | 1,44 | 3,60% | 356.860,00 |
| 20.08.2025 | 1,40 | 1,42 | 1,36 | 1,39 | 0,00% | 704.177,00 |
| 19.08.2025 | 1,49 | 1,50 | 1,37 | 1,39 | -7,33% | 1.217.359,00 |
| 18.08.2025 | 1,50 | 1,51 | 1,46 | 1,50 | 1,35% | 469.764,00 |