1,275$
-3,41%
Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,30 | 1,31 | 1,25 | 1,28 | -3,03% | 1.041.760,00 |
| 07.07.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -6,38% | 1.154.149,00 |
| 06.07.2026 | 1,44 | 1,47 | 1,39 | 1,41 | -0,70% | 1.055.067,00 |
| 02.07.2026 | 1,45 | 1,48 | 1,40 | 1,42 | 2,16% | 1.890.814,00 |
| 01.07.2026 | 1,37 | 1,45 | 1,36 | 1,39 | 2,96% | 698.121,00 |
| 30.06.2026 | 1,39 | 1,40 | 1,34 | 1,35 | -2,17% | 809.020,00 |
| 29.06.2026 | 1,33 | 1,39 | 1,30 | 1,38 | 4,55% | 1.130.289,00 |
| 26.06.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 1,54% | 741.641,00 |
| 25.06.2026 | 1,36 | 1,36 | 1,29 | 1,30 | -1,52% | 1.072.790,00 |
| 24.06.2026 | 1,33 | 1,36 | 1,27 | 1,32 | -2,94% | 1.070.536,00 |
| 23.06.2026 | 1,34 | 1,40 | 1,33 | 1,36 | -2,86% | 786.462,00 |
| 22.06.2026 | 1,44 | 1,44 | 1,38 | 1,40 | -4,11% | 745.838,00 |
| 18.06.2026 | 1,52 | 1,56 | 1,43 | 1,46 | -2,67% | 1.017.791,00 |
| 17.06.2026 | 1,58 | 1,63 | 1,50 | 1,50 | -5,06% | 973.425,00 |
| 16.06.2026 | 1,60 | 1,65 | 1,57 | 1,58 | 1,28% | 1.191.288,00 |
| 15.06.2026 | 1,61 | 1,65 | 1,56 | 1,56 | 4,70% | 959.971,00 |
| 12.06.2026 | 1,45 | 1,54 | 1,43 | 1,49 | 6,43% | 2.145.341,00 |
| 11.06.2026 | 1,33 | 1,43 | 1,33 | 1,40 | 6,06% | 1.241.931,00 |
| 10.06.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -4,35% | 1.188.110,00 |
| 09.06.2026 | 1,42 | 1,43 | 1,30 | 1,38 | -1,43% | 1.503.224,00 |
| 08.06.2026 | 1,45 | 1,46 | 1,38 | 1,40 | -0,71% | 1.131.456,00 |
| 05.06.2026 | 1,63 | 1,63 | 1,41 | 1,41 | -15,06% | 4.031.105,00 |
| 04.06.2026 | 1,67 | 1,70 | 1,64 | 1,66 | 0,00% | 900.996,00 |
| 03.06.2026 | 1,75 | 1,75 | 1,65 | 1,66 | -6,21% | 1.118.965,00 |
| 02.06.2026 | 1,73 | 1,78 | 1,72 | 1,77 | 2,31% | 1.185.285,00 |
| 01.06.2026 | 1,72 | 1,76 | 1,68 | 1,73 | -1,14% | 1.217.763,00 |
| 29.05.2026 | 1,76 | 1,79 | 1,69 | 1,75 | 0,57% | 1.527.721,00 |
| 28.05.2026 | 1,65 | 1,80 | 1,63 | 1,74 | 5,45% | 1.661.139,00 |
| 27.05.2026 | 1,69 | 1,71 | 1,64 | 1,65 | -4,07% | 1.104.915,00 |
| 26.05.2026 | 1,66 | 1,73 | 1,65 | 1,72 | 6,83% | 2.320.000,00 |
| 22.05.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -4,73% | 1.587.646,00 |
| 21.05.2026 | 1,60 | 1,74 | 1,59 | 1,69 | 3,68% | 2.786.675,00 |
| 20.05.2026 | 1,60 | 1,65 | 1,57 | 1,63 | 3,82% | 1.083.397,00 |
| 19.05.2026 | 1,61 | 1,63 | 1,56 | 1,57 | -3,09% | 1.334.394,00 |
| 18.05.2026 | 1,72 | 1,75 | 1,61 | 1,62 | -5,26% | 2.852.504,00 |
| 15.05.2026 | 1,74 | 1,74 | 1,66 | 1,71 | -5,52% | 2.003.143,00 |
| 14.05.2026 | 1,89 | 1,90 | 1,78 | 1,81 | -3,72% | 1.028.232,00 |
| 13.05.2026 | 1,83 | 1,93 | 1,77 | 1,88 | 2,17% | 1.564.441,00 |
| 12.05.2026 | 1,80 | 1,87 | 1,77 | 1,84 | 0,00% | 1.149.406,00 |
| 11.05.2026 | 1,76 | 1,87 | 1,76 | 1,84 | 3,37% | 1.943.897,00 |
| 08.05.2026 | 1,78 | 1,82 | 1,74 | 1,78 | 2,30% | 895.950,00 |
| 07.05.2026 | 1,90 | 1,94 | 1,72 | 1,74 | -6,45% | 2.260.987,00 |
| 06.05.2026 | 1,78 | 1,87 | 1,78 | 1,86 | 6,90% | 1.714.684,00 |
| 05.05.2026 | 1,75 | 1,80 | 1,74 | 1,74 | 0,00% | 891.141,00 |
| 04.05.2026 | 1,73 | 1,78 | 1,71 | 1,74 | -1,69% | 807.138,00 |
| 01.05.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 0,57% | 1.016.685,00 |
| 30.04.2026 | 1,71 | 1,79 | 1,71 | 1,76 | 5,39% | 1.404.175,00 |
| 29.04.2026 | 1,70 | 1,72 | 1,65 | 1,67 | -2,91% | 722.123,00 |
| 28.04.2026 | 1,75 | 1,77 | 1,68 | 1,72 | -4,44% | 1.409.856,00 |
| 27.04.2026 | 1,77 | 1,81 | 1,76 | 1,80 | 0,56% | 796.550,00 |
| 24.04.2026 | 1,79 | 1,83 | 1,77 | 1,79 | 0,56% | 886.448,00 |
| 23.04.2026 | 1,80 | 1,85 | 1,75 | 1,78 | -3,78% | 896.665,00 |
| 22.04.2026 | 1,84 | 1,90 | 1,82 | 1,85 | 3,35% | 1.172.921,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,79 | 1,79 | -7,73% | 1.729.918,00 |
| 20.04.2026 | 1,94 | 1,96 | 1,89 | 1,94 | -2,02% | 1.589.575,00 |
| 17.04.2026 | 1,89 | 2,01 | 1,88 | 1,98 | 6,45% | 2.462.420,00 |
| 16.04.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -1,59% | 1.190.198,00 |
| 15.04.2026 | 1,90 | 1,95 | 1,88 | 1,89 | -2,07% | 992.500,00 |
| 14.04.2026 | 1,93 | 1,98 | 1,90 | 1,93 | 1,05% | 1.762.832,00 |
| 13.04.2026 | 1,75 | 1,94 | 1,75 | 1,91 | 4,95% | 1.361.458,00 |
| 10.04.2026 | 1,84 | 1,88 | 1,80 | 1,82 | -1,09% | 1.012.066,00 |
| 09.04.2026 | 1,82 | 1,87 | 1,80 | 1,84 | 0,00% | 1.283.347,00 |
| 08.04.2026 | 1,88 | 1,91 | 1,77 | 1,84 | 5,14% | 2.070.950,00 |
| 07.04.2026 | 1,76 | 1,77 | 1,67 | 1,75 | -1,13% | 1.257.994,00 |
| 06.04.2026 | 1,77 | 1,80 | 1,73 | 1,77 | -1,67% | 1.086.263,00 |
| 02.04.2026 | 1,72 | 1,86 | 1,70 | 1,80 | -3,23% | 1.411.292,00 |
| 01.04.2026 | 1,83 | 1,90 | 1,80 | 1,86 | 5,08% | 1.632.779,00 |
| 31.03.2026 | 1,67 | 1,80 | 1,67 | 1,77 | 9,26% | 2.133.326,00 |
| 30.03.2026 | 1,73 | 1,75 | 1,60 | 1,62 | -4,71% | 2.476.551,00 |
| 27.03.2026 | 1,63 | 1,73 | 1,56 | 1,70 | 4,29% | 3.341.437,00 |
| 26.03.2026 | 1,66 | 1,71 | 1,60 | 1,63 | -4,68% | 1.450.087,00 |
| 25.03.2026 | 1,76 | 1,78 | 1,67 | 1,71 | 0,59% | 1.670.535,00 |
| 24.03.2026 | 1,63 | 1,70 | 1,59 | 1,70 | 4,29% | 2.074.126,00 |
| 23.03.2026 | 1,61 | 1,68 | 1,58 | 1,63 | 1,24% | 2.337.492,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,56 | 1,61 | -6,94% | 2.066.263,00 |
| 19.03.2026 | 1,64 | 1,74 | 1,60 | 1,73 | -4,42% | 3.064.274,00 |
| 18.03.2026 | 1,85 | 1,89 | 1,80 | 1,81 | -6,22% | 2.526.717,00 |
| 17.03.2026 | 1,94 | 2,00 | 1,91 | 1,93 | -1,03% | 1.650.949,00 |
| 16.03.2026 | 1,97 | 2,00 | 1,86 | 1,95 | 0,00% | 2.586.413,00 |
| 13.03.2026 | 2,19 | 2,20 | 1,92 | 1,95 | -11,76% | 4.545.163,00 |
| 12.03.2026 | 2,31 | 2,31 | 2,18 | 2,21 | -5,56% | 1.689.621,00 |
| 11.03.2026 | 2,30 | 2,36 | 2,26 | 2,34 | -0,43% | 1.602.144,00 |
| 10.03.2026 | 2,35 | 2,46 | 2,34 | 2,35 | 0,86% | 2.033.141,00 |
| 09.03.2026 | 2,19 | 2,36 | 2,11 | 2,33 | 4,02% | 1.936.218,00 |
| 06.03.2026 | 2,23 | 2,33 | 2,18 | 2,24 | -2,61% | 1.884.574,00 |
| 05.03.2026 | 2,36 | 2,37 | 2,23 | 2,30 | -4,96% | 2.158.111,00 |
| 04.03.2026 | 2,48 | 2,50 | 2,39 | 2,42 | -0,41% | 1.354.894,00 |
| 03.03.2026 | 2,46 | 2,51 | 2,29 | 2,43 | -9,67% | 2.394.465,00 |
| 02.03.2026 | 2,77 | 2,78 | 2,59 | 2,69 | -2,54% | 2.228.358,00 |
| 27.02.2026 | 2,72 | 2,77 | 2,66 | 2,76 | 2,22% | 2.736.486,00 |
| 26.02.2026 | 2,55 | 2,72 | 2,48 | 2,70 | 3,85% | 1.846.928,00 |
| 25.02.2026 | 2,65 | 2,66 | 2,52 | 2,60 | 1,96% | 2.707.514,00 |
| 24.02.2026 | 2,37 | 2,58 | 2,26 | 2,55 | 4,08% | 5.021.758,00 |
| 23.02.2026 | 2,41 | 2,54 | 2,37 | 2,45 | 2,94% | 3.006.274,00 |
| 20.02.2026 | 2,24 | 2,40 | 2,22 | 2,38 | 5,31% | 3.051.668,00 |
| 19.02.2026 | 2,25 | 2,29 | 2,19 | 2,26 | -0,44% | 1.378.198,00 |
| 18.02.2026 | 2,24 | 2,33 | 2,22 | 2,27 | 2,71% | 1.916.382,00 |
| 17.02.2026 | 2,19 | 2,24 | 2,06 | 2,21 | -3,07% | 2.550.364,00 |
| 13.02.2026 | 2,21 | 2,37 | 2,21 | 2,28 | 2,70% | 3.649.572,00 |
| 12.02.2026 | 2,42 | 2,42 | 2,20 | 2,22 | -8,64% | 2.959.533,00 |