1,113€
-4,22%
Echtzeit-Aktienkurs Platinum Group Metals Ltd
Bid:
Ask:
Aktienkurse zur Platinum Group Metals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,49 | 1,54 | 1,47 | 1,51 | 2,37% | 3.600,00 |
| 04.05.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -1,67% | 7.337,00 |
| 30.04.2026 | 1,41 | 1,52 | 1,38 | 1,50 | 4,53% | 4.450,00 |
| 29.04.2026 | 1,50 | 1,50 | 1,42 | 1,44 | -2,91% | 2.052,00 |
| 28.04.2026 | 1,54 | 1,55 | 1,44 | 1,48 | -3,46% | 3.200,00 |
| 27.04.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 0,86% | 13.350,00 |
| 24.04.2026 | 1,55 | 1,56 | 1,51 | 1,52 | 0,07% | 1.435,00 |
| 23.04.2026 | 1,58 | 1,59 | 1,50 | 1,52 | -3,74% | 26.163,00 |
| 22.04.2026 | 1,60 | 1,62 | 1,55 | 1,58 | 1,48% | 3.270,00 |
| 21.04.2026 | 1,65 | 1,68 | 1,53 | 1,55 | -5,88% | 30.035,00 |
| 20.04.2026 | 1,65 | 1,67 | 1,60 | 1,65 | -1,26% | - |
| 17.04.2026 | 1,62 | 1,69 | 1,58 | 1,67 | 5,56% | 14.000,00 |
| 16.04.2026 | 1,61 | 1,64 | 1,58 | 1,58 | -2,16% | - |
| 15.04.2026 | 1,63 | 1,65 | 1,59 | 1,62 | -1,58% | 16.335,00 |
| 14.04.2026 | 1,65 | 1,67 | 1,59 | 1,64 | 1,73% | 44.856,00 |
| 13.04.2026 | 1,56 | 1,65 | 1,52 | 1,62 | 3,86% | 4,00 |
| 10.04.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -1,02% | 11.848,00 |
| 09.04.2026 | 1,58 | 1,60 | 1,54 | 1,57 | 0,51% | - |
| 08.04.2026 | 1,60 | 1,64 | 1,52 | 1,56 | 3,64% | 6.664,00 |
| 07.04.2026 | 1,54 | 1,57 | 1,45 | 1,51 | -2,33% | 4.030,00 |
| 02.04.2026 | 1,62 | 1,62 | 1,46 | 1,55 | -4,92% | 10.875,00 |
| 01.04.2026 | 1,56 | 1,64 | 1,53 | 1,63 | 5,04% | 25.000,00 |
| 31.03.2026 | 1,43 | 1,56 | 1,43 | 1,55 | 9,72% | 4.364,00 |
| 30.03.2026 | 1,48 | 1,55 | 1,40 | 1,41 | -3,29% | 1.343,00 |
| 27.03.2026 | 1,42 | 1,50 | 1,36 | 1,46 | 1,74% | 6.972,00 |
| 26.03.2026 | 1,48 | 1,48 | 1,40 | 1,43 | -2,05% | 5.329,00 |
| 25.03.2026 | 1,47 | 1,57 | 1,45 | 1,46 | 0,55% | 46.000,00 |
| 24.03.2026 | 1,46 | 1,47 | 1,37 | 1,46 | 2,32% | 45.000,00 |
| 23.03.2026 | 1,35 | 1,45 | 1,32 | 1,42 | 3,19% | 22.540,00 |
| 20.03.2026 | 1,50 | 1,53 | 1,37 | 1,38 | -8,13% | 2.520,00 |
| 19.03.2026 | 1,62 | 1,62 | 1,40 | 1,50 | -6,43% | 8.948,00 |
| 18.03.2026 | 1,67 | 1,71 | 1,57 | 1,60 | -5,59% | 28.180,00 |
| 17.03.2026 | 1,67 | 1,73 | 1,66 | 1,70 | 0,47% | 460,00 |
| 16.03.2026 | 1,71 | 1,75 | 1,62 | 1,69 | -1,17% | 13.922,00 |
| 13.03.2026 | 1,96 | 1,96 | 1,69 | 1,71 | -10,84% | 20.043,00 |
| 12.03.2026 | 2,01 | 2,03 | 1,90 | 1,92 | -4,81% | 910,00 |
| 11.03.2026 | 2,03 | 2,04 | 1,95 | 2,02 | -1,71% | - |
| 10.03.2026 | 2,00 | 2,11 | 2,00 | 2,05 | 2,50% | 34.911,00 |
| 09.03.2026 | 1,94 | 2,04 | 1,83 | 2,00 | 3,36% | 8.488,00 |
| 06.03.2026 | 1,98 | 2,03 | 1,89 | 1,94 | -2,62% | 24.487,00 |
| 05.03.2026 | 2,09 | 2,13 | 1,94 | 1,99 | -4,70% | 9.112,00 |
| 04.03.2026 | 2,09 | 2,18 | 2,06 | 2,09 | -0,95% | 14.470,00 |
| 03.03.2026 | 2,32 | 2,33 | 1,98 | 2,11 | -8,68% | 14.513,00 |
| 02.03.2026 | 2,35 | 2,44 | 2,22 | 2,31 | -0,86% | 9.794,00 |
| 27.02.2026 | 2,28 | 2,36 | 2,26 | 2,33 | 1,97% | 11.216,00 |
| 26.02.2026 | 2,20 | 2,31 | 2,10 | 2,28 | 3,64% | 8.000,00 |
| 25.02.2026 | 2,19 | 2,36 | 2,14 | 2,20 | 2,09% | 30.795,00 |
| 24.02.2026 | 2,07 | 2,20 | 1,92 | 2,16 | 4,61% | 26.724,00 |
| 23.02.2026 | 2,03 | 2,16 | 2,01 | 2,06 | 1,48% | 2.456,00 |
| 20.02.2026 | 1,94 | 2,05 | 1,89 | 2,03 | 4,91% | 476,00 |
| 19.02.2026 | 1,92 | 1,95 | 1,86 | 1,94 | 0,52% | 1.143,00 |
| 18.02.2026 | 1,89 | 1,97 | 1,88 | 1,93 | 3,33% | 10.500,00 |
| 17.02.2026 | 1,90 | 1,91 | 1,75 | 1,86 | -5,91% | 7.384,00 |
| 16.02.2026 | 1,94 | 2,02 | 1,93 | 1,98 | 2,70% | 3.936,00 |
| 13.02.2026 | 1,86 | 1,98 | 1,85 | 1,93 | 3,66% | 7.117,00 |
| 12.02.2026 | 2,06 | 2,09 | 1,85 | 1,86 | -9,49% | 12.800,00 |
| 11.02.2026 | 2,06 | 2,16 | 1,99 | 2,06 | -0,24% | 9.466,00 |
| 10.02.2026 | 2,12 | 2,13 | 2,02 | 2,06 | -2,83% | 1.840,00 |
| 09.02.2026 | 2,04 | 2,13 | 2,00 | 2,12 | 3,16% | 18.850,00 |
| 06.02.2026 | 1,91 | 2,06 | 1,89 | 2,06 | 8,04% | 13.000,00 |
| 05.02.2026 | 2,22 | 2,22 | 1,88 | 1,90 | -15,28% | 13.407,00 |
| 04.02.2026 | 2,44 | 2,52 | 2,09 | 2,25 | -7,99% | 23.058,00 |
| 03.02.2026 | 2,36 | 2,52 | 2,27 | 2,44 | 5,86% | 12.398,00 |
| 02.02.2026 | 2,22 | 2,36 | 2,05 | 2,31 | 1,77% | 22.047,00 |
| 30.01.2026 | 2,76 | 2,76 | 2,20 | 2,27 | -17,79% | 19.522,00 |
| 29.01.2026 | 2,99 | 3,05 | 2,64 | 2,76 | -5,49% | 17.966,00 |
| 28.01.2026 | 3,02 | 3,09 | 2,75 | 2,92 | 1,92% | 18.235,00 |
| 27.01.2026 | 2,93 | 3,02 | 2,53 | 2,86 | 2,14% | 33.677,00 |
| 26.01.2026 | 3,26 | 3,48 | 2,72 | 2,80 | -5,25% | 38.447,00 |
| 23.01.2026 | 2,50 | 2,99 | 2,50 | 2,96 | 18,20% | 75.088,00 |
| 22.01.2026 | 2,27 | 2,53 | 2,22 | 2,50 | 9,89% | 5.772,00 |
| 21.01.2026 | 2,27 | 2,35 | 2,20 | 2,28 | 0,66% | 16.030,00 |
| 20.01.2026 | 2,35 | 2,42 | 2,24 | 2,26 | -5,24% | 61.413,00 |
| 19.01.2026 | 2,31 | 2,42 | 2,31 | 2,39 | 3,02% | 3.247,00 |
| 16.01.2026 | 2,41 | 2,44 | 2,24 | 2,32 | -3,94% | 9.018,00 |
| 15.01.2026 | 2,38 | 2,45 | 2,20 | 2,41 | 1,69% | - |
| 14.01.2026 | 2,39 | 2,54 | 2,31 | 2,37 | -0,84% | 6.584,00 |
| 13.01.2026 | 2,24 | 2,48 | 2,21 | 2,39 | 7,90% | 27.722,00 |
| 12.01.2026 | 2,13 | 2,29 | 2,12 | 2,22 | 3,50% | 11.114,00 |
| 09.01.2026 | 2,13 | 2,19 | 2,11 | 2,14 | 0,00% | 60,00 |
| 08.01.2026 | 2,23 | 2,23 | 2,11 | 2,14 | -3,39% | 1.866,00 |
| 07.01.2026 | 2,25 | 2,27 | 2,06 | 2,22 | -4,73% | 7.635,00 |
| 06.01.2026 | 2,11 | 2,34 | 2,10 | 2,33 | 10,45% | 5.597,00 |
| 05.01.2026 | 2,01 | 2,24 | 2,00 | 2,11 | 5,09% | 7.557,00 |
| 02.01.2026 | 2,00 | 2,12 | 1,94 | 2,00 | -8,54% | 10.539,00 |
| 30.12.2025 | 2,13 | 2,23 | 2,13 | 2,19 | 2,58% | 3.305,00 |
| 29.12.2025 | 2,38 | 2,39 | 2,13 | 2,14 | -11,41% | 10.562,00 |
| 23.12.2025 | 2,39 | 2,43 | 2,26 | 2,41 | 3,21% | 17.730,00 |
| 22.12.2025 | 2,33 | 2,44 | 2,28 | 2,34 | 2,86% | 16.407,00 |
| 19.12.2025 | 2,17 | 2,31 | 2,14 | 2,27 | 4,61% | 12.989,00 |
| 18.12.2025 | 2,21 | 2,27 | 2,09 | 2,17 | -1,81% | 21.019,00 |
| 17.12.2025 | 2,42 | 2,53 | 2,18 | 2,21 | -5,96% | 8.333,00 |
| 16.12.2025 | 2,28 | 2,47 | 2,22 | 2,35 | 3,30% | 8.701,00 |
| 15.12.2025 | 2,22 | 2,38 | 2,20 | 2,28 | 2,48% | 3.164,00 |
| 12.12.2025 | 2,29 | 2,45 | 2,14 | 2,22 | -3,27% | 9.733,00 |
| 11.12.2025 | 2,13 | 2,36 | 2,10 | 2,30 | 7,49% | 6.174,00 |
| 10.12.2025 | 2,18 | 2,31 | 2,07 | 2,14 | -2,29% | 4.200,00 |
| 09.12.2025 | 2,04 | 2,23 | 2,02 | 2,19 | 6,33% | - |
| 08.12.2025 | 2,11 | 2,16 | 2,04 | 2,06 | -2,84% | 11.232,00 |
| 05.12.2025 | 2,06 | 2,18 | 2,02 | 2,12 | 2,67% | 30.100,00 |