Echtzeit-Aktienkurs Paramount Gold Nevada Corp.
Bid:
Ask:
Aktienkurse zur Paramount Gold Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1,16 | 1,21 | 1,13 | 1,19 | 4,39% | 965.271,00 |
| 18.12.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -1,72% | 287.285,00 |
| 17.12.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -1,69% | 267.038,00 |
| 16.12.2025 | 1,19 | 1,24 | 1,18 | 1,18 | 0,00% | 468.735,00 |
| 15.12.2025 | 1,21 | 1,22 | 1,18 | 1,18 | 0,00% | 320.704,00 |
| 12.12.2025 | 1,19 | 1,22 | 1,13 | 1,18 | 0,85% | 525.108,00 |
| 11.12.2025 | 1,17 | 1,27 | 1,16 | 1,17 | 0,86% | 1.321.631,00 |
| 10.12.2025 | 1,21 | 1,24 | 1,15 | 1,16 | -4,13% | 712.216,00 |
| 09.12.2025 | 1,17 | 1,23 | 1,16 | 1,21 | 5,22% | 1.238.511,00 |
| 08.12.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -0,86% | 1.874.959,00 |
| 05.12.2025 | 1,11 | 1,18 | 1,09 | 1,16 | 4,50% | 1.653.520,00 |
| 04.12.2025 | 1,16 | 1,16 | 1,08 | 1,11 | -4,31% | 291.668,00 |
| 03.12.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -0,85% | 226.841,00 |
| 02.12.2025 | 1,23 | 1,25 | 1,17 | 1,17 | -3,31% | 533.291,00 |
| 01.12.2025 | 1,23 | 1,26 | 1,21 | 1,21 | 0,00% | 789.330,00 |
| 28.11.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 1,68% | 269.825,00 |
| 26.11.2025 | 1,18 | 1,22 | 1,17 | 1,19 | 0,85% | 357.417,00 |
| 25.11.2025 | 1,24 | 1,26 | 1,17 | 1,18 | -4,07% | 678.497,00 |
| 24.11.2025 | 1,28 | 1,28 | 1,21 | 1,23 | -0,81% | 411.599,00 |
| 21.11.2025 | 1,21 | 1,30 | 1,18 | 1,24 | 0,81% | 2.500.616,00 |
| 20.11.2025 | 1,26 | 1,28 | 1,21 | 1,23 | 0,82% | 1.832.714,00 |
| 19.11.2025 | 1,21 | 1,26 | 1,20 | 1,22 | 0,83% | 929.135,00 |
| 18.11.2025 | 1,20 | 1,25 | 1,18 | 1,21 | 0,83% | 1.305.144,00 |
| 17.11.2025 | 1,15 | 1,25 | 1,15 | 1,20 | 4,35% | 868.988,00 |
| 14.11.2025 | 1,06 | 1,20 | 1,05 | 1,15 | 6,48% | 766.158,00 |
| 13.11.2025 | 1,18 | 1,18 | 1,07 | 1,08 | -6,90% | 184.185,00 |
| 12.11.2025 | 1,08 | 1,19 | 1,08 | 1,16 | 8,41% | 318.122,00 |
| 11.11.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -3,60% | 184.433,00 |
| 10.11.2025 | 1,04 | 1,13 | 1,03 | 1,11 | 11,90% | 392.769,00 |
| 07.11.2025 | 0,97 | 1,01 | 0,95 | 0,99 | 2,27% | 615.440,00 |
| 06.11.2025 | 1,03 | 1,03 | 0,95 | 0,97 | -4,90% | 334.504,00 |
| 05.11.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -0,97% | 145.849,00 |
| 04.11.2025 | 1,01 | 1,03 | 0,99 | 1,03 | 0,98% | 382.043,00 |
| 03.11.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -4,67% | 170.296,00 |
| 31.10.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -3,60% | 94.653,00 |
| 30.10.2025 | 1,09 | 1,11 | 1,07 | 1,11 | 1,83% | 112.729,00 |
| 29.10.2025 | 1,14 | 1,14 | 1,06 | 1,09 | 0,00% | 332.530,00 |
| 28.10.2025 | 1,08 | 1,11 | 1,05 | 1,09 | 3,81% | 281.842,00 |
| 27.10.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 0,96% | 423.842,00 |
| 24.10.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -4,59% | 277.278,00 |
| 23.10.2025 | 1,10 | 1,11 | 1,06 | 1,09 | 0,00% | 103.440,00 |
| 22.10.2025 | 1,03 | 1,11 | 1,03 | 1,09 | 2,83% | 622.381,00 |
| 21.10.2025 | 1,06 | 1,08 | 1,03 | 1,06 | -1,85% | 764.678,00 |
| 20.10.2025 | 1,11 | 1,14 | 1,07 | 1,08 | -2,70% | 444.389,00 |
| 17.10.2025 | 1,18 | 1,18 | 1,05 | 1,11 | -5,13% | 1.000.163,00 |
| 16.10.2025 | 1,23 | 1,24 | 1,16 | 1,17 | -4,10% | 630.878,00 |
| 15.10.2025 | 1,24 | 1,24 | 1,19 | 1,22 | 1,67% | 632.356,00 |
| 14.10.2025 | 1,23 | 1,26 | 1,19 | 1,20 | -5,51% | 998.308,00 |
| 13.10.2025 | 1,23 | 1,27 | 1,22 | 1,27 | 4,96% | 492.065,00 |
| 10.10.2025 | 1,24 | 1,25 | 1,18 | 1,21 | 0,00% | 376.304,00 |
| 09.10.2025 | 1,30 | 1,33 | 1,21 | 1,21 | -5,47% | 532.042,00 |
| 08.10.2025 | 1,26 | 1,34 | 1,25 | 1,28 | 2,40% | 768.055,00 |
| 07.10.2025 | 1,25 | 1,26 | 1,19 | 1,25 | 0,00% | 579.181,00 |
| 06.10.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 2,46% | 535.553,00 |
| 02.10.2025 | 1,22 | 1,25 | 1,15 | 1,22 | 0,00% | 505.990,00 |
| 01.10.2025 | 1,28 | 1,29 | 1,18 | 1,22 | -0,81% | 995.822,00 |
| 30.09.2025 | 1,33 | 1,34 | 1,20 | 1,23 | -7,52% | 972.692,00 |
| 29.09.2025 | 1,35 | 1,41 | 1,32 | 1,33 | 4,72% | 1.139.531,00 |
| 26.09.2025 | 1,21 | 1,29 | 1,16 | 1,27 | 7,63% | 554.944,00 |
| 25.09.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 2,61% | 285.936,00 |
| 24.09.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -3,36% | 386.180,00 |
| 23.09.2025 | 1,22 | 1,23 | 1,15 | 1,19 | -0,83% | 593.409,00 |
| 22.09.2025 | 1,18 | 1,20 | 1,15 | 1,20 | 9,09% | 833.867,00 |
| 19.09.2025 | 1,12 | 1,14 | 1,09 | 1,10 | -0,90% | 888.491,00 |
| 18.09.2025 | 1,09 | 1,12 | 1,06 | 1,11 | 3,74% | 800.958,00 |
| 17.09.2025 | 1,04 | 1,10 | 1,02 | 1,07 | 1,90% | 822.097,00 |
| 16.09.2025 | 1,01 | 1,05 | 1,00 | 1,05 | 5,52% | 570.769,00 |
| 15.09.2025 | 1,01 | 1,03 | 0,98 | 1,00 | -3,39% | 588.842,00 |
| 12.09.2025 | 1,05 | 1,07 | 1,01 | 1,03 | 0,00% | 368.583,00 |
| 11.09.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,00% | 370.021,00 |
| 10.09.2025 | 1,05 | 1,05 | 1,01 | 1,03 | -1,90% | 541.940,00 |
| 09.09.2025 | 1,08 | 1,08 | 1,02 | 1,05 | 0,00% | 597.811,00 |
| 08.09.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,96% | 768.221,00 |
| 05.09.2025 | 1,09 | 1,10 | 1,04 | 1,04 | 0,00% | 528.079,00 |
| 04.09.2025 | 1,08 | 1,08 | 1,00 | 1,04 | -2,80% | 798.007,00 |
| 03.09.2025 | 1,10 | 1,12 | 1,04 | 1,07 | 1,90% | 892.478,00 |
| 02.09.2025 | 1,03 | 1,20 | 1,03 | 1,05 | 2,94% | 2.859.800,00 |
| 29.08.2025 | 0,99 | 1,02 | 0,93 | 1,02 | 2,82% | 919.228,00 |
| 28.08.2025 | 0,98 | 1,04 | 0,97 | 0,99 | 4,42% | 1.756.243,00 |
| 27.08.2025 | 0,89 | 0,98 | 0,89 | 0,95 | 6,86% | 1.168.079,00 |
| 26.08.2025 | 0,87 | 0,90 | 0,86 | 0,89 | 3,49% | 1.129.552,00 |
| 25.08.2025 | 0,83 | 0,89 | 0,83 | 0,86 | 1,98% | 573.382,00 |
| 22.08.2025 | 0,85 | 0,87 | 0,83 | 0,84 | -1,30% | 450.064,00 |
| 21.08.2025 | 0,83 | 0,86 | 0,82 | 0,85 | 3,33% | 1.085.499,00 |
| 20.08.2025 | 0,78 | 0,83 | 0,74 | 0,83 | 9,03% | 714.565,00 |
| 19.08.2025 | 0,79 | 0,79 | 0,73 | 0,76 | -0,94% | 931.709,00 |
| 18.08.2025 | 0,74 | 0,85 | 0,74 | 0,76 | 7,61% | 1.583.400,00 |
| 15.08.2025 | 0,69 | 0,72 | 0,68 | 0,71 | 3,59% | 466.167,00 |
| 14.08.2025 | 0,66 | 0,70 | 0,66 | 0,69 | 3,94% | 404.436,00 |
| 13.08.2025 | 0,70 | 0,72 | 0,66 | 0,66 | -6,87% | 484.146,00 |
| 12.08.2025 | 0,68 | 0,72 | 0,68 | 0,71 | 4,22% | 285.047,00 |
| 11.08.2025 | 0,68 | 0,69 | 0,68 | 0,68 | 0,00% | 253.978,00 |
| 08.08.2025 | 0,69 | 0,69 | 0,68 | 0,68 | 1,45% | 435.658,00 |
| 07.08.2025 | 0,68 | 0,68 | 0,67 | 0,67 | -1,09% | 209.447,00 |
| 06.08.2025 | 0,67 | 0,68 | 0,67 | 0,68 | 1,07% | 536.496,00 |
| 05.08.2025 | 0,68 | 0,68 | 0,67 | 0,67 | 0,07% | 388.955,00 |
| 04.08.2025 | 0,66 | 0,68 | 0,65 | 0,67 | 3,97% | 209.080,00 |
| 01.08.2025 | 0,63 | 0,65 | 0,63 | 0,64 | 3,34% | 172.589,00 |
| 31.07.2025 | 0,60 | 0,62 | 0,59 | 0,62 | 3,93% | 160.326,00 |
| 30.07.2025 | 0,63 | 0,64 | 0,60 | 0,60 | -4,85% | 360.420,00 |