8,280€
-0,72%
Echtzeit-Aktienkurs IMPALA PLATINUM O.N.
Bid:
Ask:
Aktienkurse zur IMPALA PLATINUM O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,34 | 8,34 | 7,88 | 8,20 | -1,68% | 60.503,00 |
| 31.07.2025 | 8,74 | 8,86 | 8,24 | 8,34 | -4,36% | 54.324,00 |
| 30.07.2025 | 8,72 | 9,10 | 8,72 | 8,72 | -0,23% | 26.710,00 |
| 29.07.2025 | 8,68 | 8,84 | 8,62 | 8,74 | -0,23% | 35.461,00 |
| 28.07.2025 | 8,80 | 8,98 | 8,66 | 8,76 | 0,23% | 25.112,00 |
| 25.07.2025 | 8,92 | 8,92 | 8,62 | 8,74 | -2,02% | 83.493,00 |
| 24.07.2025 | 9,04 | 9,08 | 8,82 | 8,92 | -1,11% | 36.401,00 |
| 23.07.2025 | 9,10 | 9,20 | 9,00 | 9,02 | -0,44% | 42.765,00 |
| 22.07.2025 | 9,04 | 9,18 | 8,94 | 9,06 | -0,44% | 20.955,00 |
| 21.07.2025 | 8,68 | 9,16 | 8,68 | 9,10 | 4,60% | 79.939,00 |
| 18.07.2025 | 8,36 | 9,08 | 8,30 | 8,70 | 4,32% | 139.804,00 |
| 17.07.2025 | 8,22 | 8,48 | 8,22 | 8,34 | 0,24% | 4.628,00 |
| 16.07.2025 | 8,22 | 8,32 | 8,02 | 8,32 | 1,46% | 11.783,00 |
| 15.07.2025 | 8,32 | 8,40 | 8,18 | 8,20 | -1,44% | 10.560,00 |
| 14.07.2025 | 8,28 | 8,54 | 8,28 | 8,32 | 0,24% | 22.621,00 |
| 11.07.2025 | 8,38 | 8,54 | 8,04 | 8,30 | 1,22% | 88.427,00 |
| 10.07.2025 | 8,00 | 8,40 | 8,00 | 8,20 | 0,24% | 27.193,00 |
| 09.07.2025 | 8,16 | 8,18 | 7,78 | 8,18 | 0,74% | 47.419,00 |
| 08.07.2025 | 8,22 | 8,46 | 8,06 | 8,12 | -0,73% | 51.238,00 |
| 07.07.2025 | 8,12 | 8,32 | 7,90 | 8,18 | 0,74% | 43.489,00 |
| 04.07.2025 | 7,82 | 8,28 | 7,82 | 8,12 | 1,75% | 6.361,00 |
| 03.07.2025 | 8,02 | 8,26 | 7,76 | 7,98 | -1,97% | 29.085,00 |
| 02.07.2025 | 7,84 | 8,14 | 7,74 | 8,14 | 4,09% | 42.046,00 |
| 01.07.2025 | 7,52 | 7,86 | 7,52 | 7,82 | 2,62% | 13.210,00 |
| 30.06.2025 | 7,78 | 7,78 | 7,52 | 7,62 | 3,25% | 15.671,00 |
| 27.06.2025 | 7,78 | 7,80 | 7,36 | 7,38 | -5,63% | 40.794,00 |
| 26.06.2025 | 7,52 | 8,26 | 7,52 | 7,82 | 5,68% | 71.439,00 |
| 25.06.2025 | 7,56 | 7,76 | 7,36 | 7,40 | -1,33% | 25.657,00 |
| 24.06.2025 | 7,46 | 7,76 | 7,30 | 7,50 | 2,46% | 45.963,00 |
| 23.06.2025 | 6,90 | 7,42 | 6,76 | 7,32 | 7,96% | 12.950,00 |
| 20.06.2025 | 7,04 | 7,12 | 6,78 | 6,78 | -5,57% | 20.903,00 |
| 19.06.2025 | 7,44 | 7,44 | 7,08 | 7,18 | -2,18% | 10.868,00 |
| 18.06.2025 | 7,00 | 7,44 | 6,92 | 7,34 | 3,38% | 21.482,00 |
| 17.06.2025 | 7,64 | 7,64 | 7,00 | 7,10 | -6,08% | 22.016,00 |
| 16.06.2025 | 7,04 | 7,56 | 7,04 | 7,56 | 5,00% | 41.084,00 |
| 13.06.2025 | 7,52 | 7,56 | 7,12 | 7,20 | -6,25% | 54.712,00 |
| 12.06.2025 | 7,52 | 7,70 | 7,38 | 7,68 | 0,26% | 55.670,00 |
| 11.06.2025 | 7,32 | 7,76 | 7,26 | 7,66 | 4,93% | 60.957,00 |
| 10.06.2025 | 7,48 | 7,54 | 7,28 | 7,30 | -2,67% | 55.576,00 |
| 09.06.2025 | 7,04 | 7,72 | 7,04 | 7,50 | 4,75% | 61.918,00 |
| 06.06.2025 | 6,74 | 7,22 | 6,70 | 7,16 | 6,23% | 74.897,00 |
| 05.06.2025 | 6,40 | 6,84 | 6,36 | 6,74 | 5,64% | 41.074,00 |
| 04.06.2025 | 6,42 | 6,50 | 6,28 | 6,38 | 0,31% | 7.311,00 |
| 03.06.2025 | 6,24 | 6,36 | 6,14 | 6,36 | 1,60% | 15.110,00 |
| 02.06.2025 | 6,38 | 6,42 | 6,06 | 6,26 | 0,00% | 20.334,00 |
| 30.05.2025 | 6,56 | 6,66 | 6,26 | 6,26 | -7,12% | 25.188,00 |
| 29.05.2025 | 6,62 | 6,74 | 6,46 | 6,74 | 1,81% | 14.823,00 |
| 28.05.2025 | 6,54 | 6,78 | 6,54 | 6,62 | 0,00% | 9.713,00 |
| 27.05.2025 | 6,88 | 6,88 | 6,42 | 6,62 | -2,93% | 28.640,00 |
| 26.05.2025 | 7,12 | 7,14 | 6,82 | 6,82 | -3,67% | 9.031,00 |
| 23.05.2025 | 6,76 | 7,14 | 6,68 | 7,08 | 5,67% | 72.291,00 |
| 22.05.2025 | 6,68 | 6,70 | 6,48 | 6,70 | 0,90% | 19.495,00 |
| 21.05.2025 | 6,32 | 6,90 | 6,16 | 6,64 | 7,10% | 226.405,00 |
| 20.05.2025 | 5,58 | 6,30 | 5,54 | 6,20 | 12,32% | 59.570,00 |
| 19.05.2025 | 5,44 | 5,64 | 5,44 | 5,52 | -1,08% | 7.210,00 |
| 16.05.2025 | 5,56 | 5,60 | 5,56 | 5,58 | 1,45% | 710,00 |
| 15.05.2025 | 5,32 | 5,52 | 5,30 | 5,50 | 3,00% | 7.531,00 |
| 14.05.2025 | 5,36 | 5,40 | 5,28 | 5,34 | 1,14% | 2.026,00 |
| 13.05.2025 | 5,30 | 5,50 | 5,22 | 5,28 | 0,38% | 3.626,00 |
| 12.05.2025 | 5,44 | 5,76 | 5,22 | 5,26 | -5,05% | 10.976,00 |
| 09.05.2025 | 5,40 | 5,66 | 5,40 | 5,54 | 2,21% | 6.848,00 |
| 08.05.2025 | 5,50 | 5,50 | 5,32 | 5,42 | 0,74% | 2.236,00 |
| 07.05.2025 | 5,54 | 5,60 | 5,38 | 5,38 | -3,24% | 3.194,00 |
| 06.05.2025 | 5,46 | 5,56 | 5,44 | 5,56 | -1,07% | 6.380,00 |
| 05.05.2025 | 5,36 | 5,62 | 5,36 | 5,62 | 4,85% | 5.907,00 |
| 02.05.2025 | 5,32 | 5,52 | 5,32 | 5,36 | 4,28% | 7.893,00 |
| 30.04.2025 | 5,20 | 5,20 | 5,14 | 5,14 | -2,28% | 4.865,00 |
| 29.04.2025 | 5,42 | 5,42 | 5,26 | 5,26 | -0,38% | 3.470,00 |
| 28.04.2025 | 5,14 | 5,28 | 5,12 | 5,28 | 2,33% | 13.663,00 |
| 25.04.2025 | 5,22 | 5,36 | 5,12 | 5,16 | -5,15% | 15.279,00 |
| 24.04.2025 | 5,56 | 5,56 | 5,36 | 5,44 | -4,56% | 9.262,00 |
| 23.04.2025 | 5,54 | 5,74 | 5,54 | 5,70 | 4,01% | 7.147,00 |
| 22.04.2025 | 5,96 | 5,96 | 5,48 | 5,48 | -5,52% | 1.590,00 |
| 17.04.2025 | 5,92 | 5,92 | 5,70 | 5,80 | -2,03% | 6.784,00 |
| 16.04.2025 | 5,62 | 6,06 | 5,62 | 5,92 | 4,96% | 24.701,00 |
| 15.04.2025 | 5,52 | 5,76 | 5,50 | 5,64 | 2,55% | 94.572,00 |
| 14.04.2025 | 5,28 | 5,52 | 5,28 | 5,50 | 4,96% | 33.357,00 |
| 11.04.2025 | 4,95 | 5,26 | 4,95 | 5,24 | 5,86% | 16.173,00 |
| 10.04.2025 | 5,12 | 5,30 | 4,95 | 4,95 | -3,70% | 23.775,00 |
| 09.04.2025 | 4,50 | 5,14 | 4,48 | 5,14 | 13,97% | 58.613,00 |
| 08.04.2025 | 4,25 | 4,87 | 4,25 | 4,51 | 0,22% | 41.469,00 |
| 07.04.2025 | 4,46 | 4,68 | 4,05 | 4,50 | 1,12% | 140.483,00 |
| 04.04.2025 | 5,22 | 5,22 | 4,24 | 4,45 | -14,42% | 61.786,00 |
| 03.04.2025 | 5,82 | 5,82 | 5,12 | 5,20 | -9,09% | 24.580,00 |
| 02.04.2025 | 6,04 | 6,04 | 5,72 | 5,72 | -5,61% | 24.635,00 |
| 01.04.2025 | 6,30 | 6,36 | 6,02 | 6,06 | -3,19% | 12.217,00 |
| 31.03.2025 | 6,32 | 6,40 | 6,10 | 6,26 | 0,32% | 20.832,00 |
| 28.03.2025 | 6,12 | 6,38 | 6,12 | 6,24 | 1,63% | 52.970,00 |
| 27.03.2025 | 6,20 | 6,28 | 6,14 | 6,14 | -0,65% | 6.850,00 |
| 26.03.2025 | 6,14 | 6,26 | 6,14 | 6,18 | 2,66% | 3.755,00 |
| 25.03.2025 | 6,18 | 6,18 | 5,92 | 6,02 | -2,27% | 9.485,00 |
| 24.03.2025 | 6,20 | 6,42 | 6,16 | 6,16 | 0,33% | 7.675,00 |
| 21.03.2025 | 6,12 | 6,34 | 6,08 | 6,14 | -0,97% | 14.669,00 |
| 20.03.2025 | 6,36 | 6,46 | 6,16 | 6,20 | -1,59% | 52.781,00 |
| 19.03.2025 | 6,10 | 6,40 | 5,84 | 6,30 | 3,28% | 242.702,00 |
| 18.03.2025 | 5,92 | 6,16 | 5,92 | 6,10 | 5,54% | 33.702,00 |
| 17.03.2025 | 5,76 | 5,90 | 5,68 | 5,78 | 1,40% | 10.004,00 |
| 14.03.2025 | 5,74 | 5,96 | 5,70 | 5,70 | 1,42% | 8.108,00 |
| 13.03.2025 | 5,58 | 5,70 | 5,50 | 5,62 | 0,72% | 28.360,00 |
| 12.03.2025 | 6,06 | 6,06 | 5,56 | 5,58 | -7,00% | 13.085,00 |