3,808€
7,81%
Echtzeit-Aktienkurs Paladin Energy Ltd.
Bid:
Ask:
Aktienkurse zur Paladin Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,55 | 3,78 | 3,55 | 3,78 | 6,99% | 20.338,00 |
| 21.08.2025 | 3,46 | 3,53 | 3,46 | 3,53 | 1,23% | 1.388,00 |
| 20.08.2025 | 3,48 | 3,52 | 3,44 | 3,49 | -0,31% | 21.171,00 |
| 19.08.2025 | 3,70 | 3,70 | 3,50 | 3,50 | -6,27% | 14.293,00 |
| 18.08.2025 | 3,66 | 3,74 | 3,65 | 3,73 | 3,32% | 10.531,00 |
| 15.08.2025 | 3,70 | 3,77 | 3,61 | 3,61 | -0,03% | 35.115,00 |
| 14.08.2025 | 3,60 | 3,68 | 3,60 | 3,62 | 1,46% | 8.784,00 |
| 13.08.2025 | 3,60 | 3,63 | 3,56 | 3,56 | -1,60% | 19.056,00 |
| 12.08.2025 | 3,66 | 3,70 | 3,62 | 3,62 | -2,16% | 8.371,00 |
| 11.08.2025 | 3,66 | 3,76 | 3,66 | 3,70 | 1,43% | 4.754,00 |
| 08.08.2025 | 3,74 | 3,75 | 3,65 | 3,65 | -0,84% | 5.849,00 |
| 07.08.2025 | 3,68 | 3,72 | 3,68 | 3,68 | 3,63% | 2.982,00 |
| 06.08.2025 | 3,61 | 3,63 | 3,55 | 3,55 | -1,91% | 3.741,00 |
| 05.08.2025 | 3,59 | 3,62 | 3,50 | 3,62 | 2,96% | 14.431,00 |
| 04.08.2025 | 3,51 | 3,58 | 3,48 | 3,52 | 2,51% | 5.268,00 |
| 01.08.2025 | 3,46 | 3,55 | 3,42 | 3,43 | 0,26% | 18.311,00 |
| 31.07.2025 | 3,53 | 3,63 | 3,42 | 3,42 | -5,02% | 21.440,00 |
| 30.07.2025 | 3,64 | 3,66 | 3,60 | 3,60 | -1,42% | 25.954,00 |
| 29.07.2025 | 3,70 | 3,70 | 3,63 | 3,65 | -5,04% | 11.219,00 |
| 28.07.2025 | 3,77 | 3,88 | 3,77 | 3,85 | -3,41% | 15.970,00 |
| 25.07.2025 | 4,06 | 4,07 | 3,90 | 3,98 | -3,74% | 12.970,00 |
| 24.07.2025 | 4,14 | 4,15 | 4,10 | 4,14 | 0,75% | 6.795,00 |
| 23.07.2025 | 3,98 | 4,15 | 3,95 | 4,11 | -9,32% | 45.455,00 |
| 22.07.2025 | 4,48 | 4,55 | 4,48 | 4,53 | 1,46% | 8.172,00 |
| 21.07.2025 | 4,47 | 4,55 | 4,42 | 4,47 | 0,88% | 9.683,00 |
| 18.07.2025 | 4,43 | 4,43 | 4,28 | 4,43 | -0,23% | 6.385,00 |
| 17.07.2025 | 4,44 | 4,44 | 4,33 | 4,44 | -0,29% | 5.750,00 |
| 16.07.2025 | 4,50 | 4,55 | 4,37 | 4,45 | 3,83% | 11.979,00 |
| 15.07.2025 | 4,24 | 4,39 | 4,23 | 4,29 | 5,65% | 8.856,00 |
| 14.07.2025 | 4,02 | 4,08 | 3,99 | 4,06 | 2,71% | 8.352,00 |
| 11.07.2025 | 3,92 | 3,95 | 3,92 | 3,95 | 0,23% | 816,00 |
| 10.07.2025 | 3,90 | 3,95 | 3,90 | 3,94 | -0,28% | 2.558,00 |
| 09.07.2025 | 4,00 | 4,03 | 3,90 | 3,95 | -9,15% | 15.831,00 |
| 08.07.2025 | 4,37 | 4,37 | 4,27 | 4,35 | 1,64% | 5.906,00 |
| 07.07.2025 | 4,30 | 4,30 | 4,25 | 4,28 | -0,49% | 918,00 |
| 04.07.2025 | 4,35 | 4,35 | 4,27 | 4,30 | -2,14% | 1.435,00 |
| 03.07.2025 | 4,30 | 4,40 | 4,30 | 4,39 | -1,39% | 2.608,00 |
| 02.07.2025 | 4,41 | 4,46 | 4,36 | 4,46 | 1,00% | 1.282,00 |
| 01.07.2025 | 4,41 | 4,51 | 4,41 | 4,41 | -0,07% | 3.204,00 |
| 30.06.2025 | 4,54 | 4,54 | 4,42 | 4,42 | -2,06% | 3.468,00 |
| 27.06.2025 | 4,45 | 4,51 | 4,41 | 4,51 | 4,81% | 4.219,00 |
| 26.06.2025 | 4,30 | 4,37 | 4,30 | 4,30 | 0,70% | 3.757,00 |
| 25.06.2025 | 4,28 | 4,37 | 4,27 | 4,27 | 3,49% | 3.138,00 |
| 24.06.2025 | 4,21 | 4,22 | 4,13 | 4,13 | -0,55% | 2.443,00 |
| 23.06.2025 | 4,15 | 4,15 | 4,10 | 4,15 | -0,55% | 4.283,00 |
| 20.06.2025 | 4,20 | 4,20 | 4,14 | 4,17 | -0,67% | 716,00 |
| 19.06.2025 | 4,24 | 4,25 | 4,20 | 4,20 | -2,84% | 3.352,00 |
| 18.06.2025 | 4,22 | 4,32 | 4,22 | 4,32 | 2,90% | 1.954,00 |
| 17.06.2025 | 4,19 | 4,36 | 4,18 | 4,20 | 2,51% | 30.633,00 |
| 16.06.2025 | 4,08 | 4,16 | 3,98 | 4,10 | 14,53% | 52.572,00 |
| 13.06.2025 | 3,58 | 3,58 | 3,51 | 3,58 | -3,74% | 3.997,00 |
| 12.06.2025 | 3,66 | 3,72 | 3,66 | 3,72 | 1,06% | 5.864,00 |
| 11.06.2025 | 3,69 | 3,72 | 3,56 | 3,68 | -1,63% | 8.322,00 |
| 10.06.2025 | 3,74 | 3,80 | 3,74 | 3,74 | 0,29% | 14.753,00 |
| 09.06.2025 | 3,68 | 3,73 | 3,62 | 3,73 | 2,47% | 9.278,00 |
| 06.06.2025 | 3,64 | 3,64 | 3,59 | 3,64 | 0,28% | 3.282,00 |
| 05.06.2025 | 3,70 | 3,70 | 3,62 | 3,63 | -1,79% | 14.609,00 |
| 04.06.2025 | 3,62 | 3,71 | 3,61 | 3,70 | 6,76% | 15.812,00 |
| 03.06.2025 | 3,36 | 3,46 | 3,30 | 3,46 | 0,35% | 20.156,00 |
| 02.06.2025 | 3,44 | 3,45 | 3,37 | 3,45 | -2,71% | 5.069,00 |
| 30.05.2025 | 3,53 | 3,62 | 3,50 | 3,55 | -0,53% | 6.270,00 |
| 29.05.2025 | 3,52 | 3,57 | 3,45 | 3,56 | -4,30% | 5.388,00 |
| 28.05.2025 | 3,63 | 3,80 | 3,63 | 3,72 | 3,13% | 11.283,00 |
| 27.05.2025 | 3,62 | 3,64 | 3,55 | 3,61 | -1,98% | 7.838,00 |
| 26.05.2025 | 3,70 | 3,70 | 3,59 | 3,68 | 5,26% | 21.012,00 |
| 23.05.2025 | 3,27 | 3,50 | 3,26 | 3,50 | 12,25% | 16.839,00 |
| 22.05.2025 | 3,15 | 3,15 | 3,05 | 3,12 | -5,89% | 11.460,00 |
| 21.05.2025 | 3,29 | 3,38 | 3,29 | 3,31 | 1,69% | 9.136,00 |
| 20.05.2025 | 3,20 | 3,26 | 3,19 | 3,26 | -0,37% | 3.079,00 |
| 19.05.2025 | 3,26 | 3,34 | 3,19 | 3,27 | -3,85% | 19.000,00 |
| 16.05.2025 | 3,50 | 3,50 | 3,35 | 3,40 | -7,00% | 7.180,00 |
| 15.05.2025 | 3,75 | 3,75 | 3,66 | 3,66 | -2,51% | 4.163,00 |
| 14.05.2025 | 3,79 | 3,80 | 3,75 | 3,75 | 2,57% | 2.944,00 |
| 13.05.2025 | 3,72 | 3,73 | 3,65 | 3,66 | -2,45% | 4.350,00 |
| 12.05.2025 | 3,68 | 3,79 | 3,68 | 3,75 | 4,72% | 22.082,00 |
| 09.05.2025 | 3,63 | 3,64 | 3,58 | 3,58 | -2,56% | 3.142,00 |
| 08.05.2025 | 3,70 | 3,80 | 3,67 | 3,67 | 0,41% | 4.273,00 |
| 07.05.2025 | 3,65 | 3,66 | 3,61 | 3,66 | 4,27% | 2.077,00 |
| 06.05.2025 | 3,50 | 3,51 | 3,45 | 3,51 | -0,31% | 3.465,00 |
| 05.05.2025 | 3,61 | 3,61 | 3,52 | 3,52 | -1,32% | 8.656,00 |
| 02.05.2025 | 3,44 | 3,57 | 3,44 | 3,57 | 10,02% | 22.259,00 |
| 30.04.2025 | 3,28 | 3,34 | 3,24 | 3,24 | -7,11% | 12.838,00 |
| 29.04.2025 | 3,45 | 3,50 | 3,45 | 3,49 | 8,25% | 4.966,00 |
| 28.04.2025 | 3,23 | 3,23 | 3,18 | 3,22 | -0,15% | 950,00 |
| 25.04.2025 | 3,19 | 3,23 | 3,19 | 3,23 | -0,37% | 9.371,00 |
| 24.04.2025 | 3,15 | 3,24 | 3,12 | 3,24 | 14,20% | 21.569,00 |
| 23.04.2025 | 2,75 | 2,85 | 2,75 | 2,84 | 24,47% | 26.036,00 |
| 22.04.2025 | 2,26 | 2,29 | 2,22 | 2,28 | -9,74% | 19.074,00 |
| 17.04.2025 | 2,54 | 2,54 | 2,50 | 2,53 | 3,52% | 2.441,00 |
| 16.04.2025 | 2,49 | 2,49 | 2,42 | 2,44 | -2,56% | 225,00 |
| 15.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,16% | - |
| 14.04.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -2,84% | 300,00 |
| 11.04.2025 | 2,45 | 2,57 | 2,45 | 2,57 | -1,49% | 13.170,00 |
| 10.04.2025 | 2,67 | 2,67 | 2,55 | 2,61 | 6,87% | 16.443,00 |
| 09.04.2025 | 2,20 | 2,44 | 2,20 | 2,44 | 4,00% | 10.407,00 |
| 08.04.2025 | 2,35 | 2,39 | 2,30 | 2,35 | 2,17% | 17.817,00 |
| 07.04.2025 | 2,31 | 2,31 | 2,18 | 2,30 | -3,77% | 26.402,00 |
| 04.04.2025 | 2,59 | 2,60 | 2,38 | 2,39 | -9,02% | 36.874,00 |
| 03.04.2025 | 2,60 | 2,66 | 2,60 | 2,63 | -5,47% | 10.634,00 |
| 02.04.2025 | 2,76 | 2,80 | 2,75 | 2,78 | -3,41% | 12.437,00 |