Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,76 | 1,82 | 1,71 | 1,82 | 4,60% | 1.692.868,00 |
| 15.07.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -2,79% | 1.106.033,00 |
| 14.07.2025 | 1,77 | 1,80 | 1,71 | 1,79 | 1,13% | 1.412.367,00 |
| 11.07.2025 | 1,69 | 1,78 | 1,68 | 1,77 | 6,63% | 1.542.375,00 |
| 10.07.2025 | 1,54 | 1,67 | 1,54 | 1,66 | 9,21% | 2.586.764,00 |
| 09.07.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 0,00% | 811.936,00 |
| 08.07.2025 | 1,53 | 1,54 | 1,47 | 1,52 | -1,94% | 771.533,00 |
| 07.07.2025 | 1,52 | 1,58 | 1,49 | 1,55 | 0,00% | 791.874,00 |
| 03.07.2025 | 1,60 | 1,60 | 1,50 | 1,55 | -3,13% | 807.615,00 |
| 02.07.2025 | 1,52 | 1,61 | 1,52 | 1,60 | 6,67% | 1.525.139,00 |
| 01.07.2025 | 1,57 | 1,58 | 1,47 | 1,50 | -1,96% | 1.012.343,00 |
| 30.06.2025 | 1,51 | 1,55 | 1,47 | 1,53 | 3,38% | 683.892,00 |
| 27.06.2025 | 1,55 | 1,55 | 1,45 | 1,48 | -8,64% | 1.449.968,00 |
| 26.06.2025 | 1,59 | 1,67 | 1,55 | 1,62 | 5,88% | 3.383.208,00 |
| 25.06.2025 | 1,49 | 1,58 | 1,46 | 1,53 | 2,68% | 2.155.680,00 |
| 24.06.2025 | 1,46 | 1,50 | 1,43 | 1,49 | 0,00% | 667.797,00 |
| 23.06.2025 | 1,37 | 1,51 | 1,37 | 1,49 | 7,97% | 966.397,00 |
| 20.06.2025 | 1,51 | 1,52 | 1,37 | 1,38 | -10,97% | 2.747.636,00 |
| 18.06.2025 | 1,57 | 1,57 | 1,53 | 1,55 | 1,31% | 862.304,00 |
| 17.06.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -1,29% | 525.565,00 |
| 16.06.2025 | 1,53 | 1,60 | 1,53 | 1,55 | 1,97% | 1.171.522,00 |
| 13.06.2025 | 1,66 | 1,66 | 1,49 | 1,52 | -10,06% | 2.784.989,00 |
| 12.06.2025 | 1,73 | 1,74 | 1,68 | 1,69 | -1,17% | 1.525.139,00 |
| 11.06.2025 | 1,71 | 1,75 | 1,68 | 1,71 | 2,40% | 2.092.882,00 |
| 10.06.2025 | 1,74 | 1,75 | 1,61 | 1,67 | -3,47% | 1.533.601,00 |
| 09.06.2025 | 1,67 | 1,74 | 1,62 | 1,73 | 6,79% | 2.379.622,00 |
| 06.06.2025 | 1,65 | 1,67 | 1,58 | 1,62 | 1,89% | 1.417.653,00 |
| 05.06.2025 | 1,64 | 1,71 | 1,55 | 1,59 | 0,00% | 2.755.812,00 |
| 04.06.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 3,92% | 1.158.996,00 |
| 03.06.2025 | 1,45 | 1,53 | 1,43 | 1,53 | 5,52% | 1.217.502,00 |
| 02.06.2025 | 1,39 | 1,50 | 1,38 | 1,45 | 5,07% | 1.446.552,00 |
| 30.05.2025 | 1,42 | 1,44 | 1,35 | 1,38 | -4,83% | 951.134,00 |
| 28.05.2025 | 1,45 | 1,46 | 1,42 | 1,45 | -0,68% | 689.543,00 |
| 27.05.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 2,10% | 1.324.952,00 |
| 21.05.2025 | 1,38 | 1,49 | 1,32 | 1,43 | 8,33% | 3.443.488,00 |
| 20.05.2025 | 1,18 | 1,33 | 1,15 | 1,32 | 14,78% | 3.873.737,00 |
| 19.05.2025 | 1,12 | 1,17 | 1,10 | 1,15 | 2,68% | 619.305,00 |
| 16.05.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 0,90% | 414.171,00 |
| 15.05.2025 | 1,13 | 1,13 | 1,09 | 1,11 | -0,89% | 503.066,00 |
| 14.05.2025 | 1,17 | 1,17 | 1,09 | 1,12 | -5,08% | 890.076,00 |
| 13.05.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | 738.942,00 |
| 12.05.2025 | 1,26 | 1,26 | 1,19 | 1,21 | -3,97% | 720.679,00 |
| 09.05.2025 | 1,24 | 1,26 | 1,19 | 1,26 | 4,13% | 708.382,00 |
| 08.05.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -1,63% | 336.352,00 |
| 07.05.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 519.247,00 |
| 06.05.2025 | 1,21 | 1,23 | 1,18 | 1,22 | 3,39% | 802.218,00 |
| 05.05.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -0,84% | 182.015,00 |
| 02.05.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,85% | 151.679,00 |
| 01.05.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -1,67% | 354.083,00 |
| 30.04.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 0,84% | 425.686,00 |
| 29.04.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -2,46% | 287.388,00 |
| 28.04.2025 | 1,20 | 1,23 | 1,18 | 1,22 | 1,67% | 460.567,00 |
| 25.04.2025 | 1,21 | 1,25 | 1,20 | 1,20 | -4,00% | 327.519,00 |
| 24.04.2025 | 1,24 | 1,25 | 1,19 | 1,25 | 2,46% | 383.171,00 |
| 23.04.2025 | 1,18 | 1,24 | 1,16 | 1,22 | 4,27% | 690.570,00 |
| 22.04.2025 | 1,21 | 1,23 | 1,15 | 1,17 | -3,31% | 850.324,00 |
| 21.04.2025 | 1,29 | 1,30 | 1,20 | 1,21 | -5,47% | 570.651,00 |
| 17.04.2025 | 1,31 | 1,35 | 1,24 | 1,28 | -2,29% | 1.187.324,00 |
| 16.04.2025 | 1,33 | 1,38 | 1,29 | 1,31 | 0,77% | 1.017.422,00 |
| 15.04.2025 | 1,34 | 1,34 | 1,28 | 1,30 | -2,99% | 409.688,00 |
| 14.04.2025 | 1,25 | 1,36 | 1,25 | 1,34 | 6,35% | 1.033.930,00 |
| 11.04.2025 | 1,19 | 1,30 | 1,16 | 1,26 | 8,62% | 1.189.417,00 |
| 10.04.2025 | 1,20 | 1,20 | 1,11 | 1,16 | 0,00% | 454.447,00 |
| 09.04.2025 | 1,05 | 1,21 | 1,03 | 1,16 | 14,85% | 2.006.088,00 |
| 08.04.2025 | 1,07 | 1,08 | 1,00 | 1,01 | 0,00% | 442.387,00 |
| 07.04.2025 | 1,03 | 1,11 | 1,00 | 1,01 | -5,61% | 729.126,00 |
| 04.04.2025 | 1,12 | 1,12 | 0,99 | 1,07 | -6,14% | 1.305.746,00 |
| 03.04.2025 | 1,12 | 1,18 | 1,11 | 1,14 | -5,79% | 630.440,00 |
| 02.04.2025 | 1,20 | 1,23 | 1,18 | 1,21 | 0,00% | 369.728,00 |
| 01.04.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -2,42% | 527.094,00 |
| 31.03.2025 | 1,23 | 1,25 | 1,12 | 1,24 | 3,33% | 1.038.135,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,17 | 1,20 | -7,69% | 1.273.031,00 |
| 27.03.2025 | 1,26 | 1,31 | 1,24 | 1,30 | 4,00% | 391.553,00 |
| 26.03.2025 | 1,29 | 1,32 | 1,24 | 1,25 | -3,10% | 288.993,00 |
| 25.03.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 1,57% | 204.499,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,24 | 1,27 | -0,78% | 295.878,00 |
| 21.03.2025 | 1,35 | 1,35 | 1,23 | 1,28 | -2,29% | 379.916,00 |
| 20.03.2025 | 1,28 | 1,34 | 1,27 | 1,31 | 0,00% | 287.194,00 |
| 19.03.2025 | 1,30 | 1,35 | 1,28 | 1,31 | 0,00% | 527.482,00 |
| 18.03.2025 | 1,31 | 1,36 | 1,27 | 1,31 | 3,97% | 826.872,00 |
| 17.03.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | 444.633,00 |
| 14.03.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 2,40% | 315.448,00 |
| 13.03.2025 | 1,22 | 1,28 | 1,22 | 1,25 | 2,46% | 533.292,00 |
| 12.03.2025 | 1,23 | 1,26 | 1,20 | 1,22 | 1,67% | 579.839,00 |
| 11.03.2025 | 1,18 | 1,23 | 1,17 | 1,20 | 3,45% | 293.247,00 |
| 10.03.2025 | 1,20 | 1,21 | 1,13 | 1,16 | -4,13% | 401.849,00 |
| 07.03.2025 | 1,23 | 1,26 | 1,17 | 1,21 | -0,82% | 270.712,00 |
| 06.03.2025 | 1,24 | 1,27 | 1,21 | 1,22 | -2,40% | 243.468,00 |
| 05.03.2025 | 1,22 | 1,32 | 1,20 | 1,25 | 2,46% | 1.314.875,00 |
| 04.03.2025 | 1,16 | 1,27 | 1,10 | 1,22 | 6,09% | 931.445,00 |
| 03.03.2025 | 1,21 | 1,23 | 1,14 | 1,15 | -3,36% | 635.372,00 |
| 28.02.2025 | 1,15 | 1,20 | 1,13 | 1,19 | 2,59% | 363.412,00 |
| 27.02.2025 | 1,21 | 1,24 | 1,16 | 1,16 | -5,69% | 396.578,00 |
| 26.02.2025 | 1,20 | 1,28 | 1,20 | 1,23 | 0,82% | 368.300,00 |
| 25.02.2025 | 1,26 | 1,26 | 1,18 | 1,22 | -3,17% | 563.390,00 |
| 24.02.2025 | 1,31 | 1,32 | 1,21 | 1,26 | -3,08% | 352.323,00 |
| 21.02.2025 | 1,44 | 1,44 | 1,28 | 1,30 | -9,72% | 917.751,00 |
| 20.02.2025 | 1,39 | 1,47 | 1,38 | 1,44 | 3,60% | 520.663,00 |
| 19.02.2025 | 1,41 | 1,43 | 1,36 | 1,39 | -0,71% | 228.246,00 |
| 18.02.2025 | 1,43 | 1,43 | 1,27 | 1,40 | 1,45% | 493.418,00 |