3,670€
6,04%
Echtzeit-Aktienkurs Paladin Energy Ltd.
Bid:
Ask:
Aktienkurse zur Paladin Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 6,04% | - |
| 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 |
| 01.04.2025 | 2,82 | 2,88 | 2,75 | 2,88 | -3,75% | 7.138,00 |
| 31.03.2025 | 3,03 | 3,03 | 2,95 | 2,99 | -2,95% | 16.928,00 |
| 28.03.2025 | 3,30 | 3,30 | 3,08 | 3,08 | -8,88% | 15.801,00 |
| 27.03.2025 | 3,34 | 3,42 | 3,34 | 3,38 | -0,09% | 1.696,00 |
| 26.03.2025 | 3,44 | 3,44 | 3,32 | 3,38 | -8,59% | 11.913,00 |
| 25.03.2025 | 3,77 | 3,77 | 3,70 | 3,70 | -3,37% | 2.511,00 |
| 24.03.2025 | 3,80 | 3,84 | 3,80 | 3,83 | 0,79% | 6.860,00 |
| 21.03.2025 | 3,76 | 3,80 | 3,76 | 3,80 | -5,14% | 2.477,00 |
| 20.03.2025 | 3,95 | 4,01 | 3,95 | 4,01 | 1,96% | 5.308,00 |
| 19.03.2025 | 3,96 | 3,96 | 3,90 | 3,93 | -2,24% | 4.370,00 |
| 18.03.2025 | 4,00 | 4,07 | 3,96 | 4,02 | 0,48% | 17.712,00 |
| 17.03.2025 | 3,82 | 4,00 | 3,82 | 4,00 | 4,49% | 13.562,00 |
| 14.03.2025 | 3,71 | 3,83 | 3,71 | 3,83 | 4,76% | 5.692,00 |
| 13.03.2025 | 3,67 | 3,67 | 3,62 | 3,65 | 2,30% | 1.406,00 |
| 12.03.2025 | 3,59 | 3,61 | 3,56 | 3,57 | 2,61% | 5.611,00 |
| 11.03.2025 | 3,51 | 3,51 | 3,44 | 3,48 | -7,15% | 4.569,00 |
| 10.03.2025 | 3,75 | 3,75 | 3,68 | 3,75 | 0,75% | 3.861,00 |
| 07.03.2025 | 3,80 | 3,80 | 3,72 | 3,72 | -6,67% | 589,00 |
| 06.03.2025 | 3,92 | 4,00 | 3,92 | 3,99 | 0,91% | 2.178,00 |
| 05.03.2025 | 3,95 | 3,95 | 3,87 | 3,95 | 0,61% | 10.351,00 |
| 04.03.2025 | 4,08 | 4,08 | 3,80 | 3,93 | -4,75% | 23.699,00 |
| 03.03.2025 | 4,23 | 4,32 | 4,12 | 4,12 | -0,15% | 10.703,00 |
| 28.02.2025 | 4,15 | 4,16 | 4,10 | 4,13 | -1,69% | 7.142,00 |
| 27.02.2025 | 4,24 | 4,28 | 4,15 | 4,20 | -0,02% | 9.882,00 |
| 26.02.2025 | 4,25 | 4,25 | 4,16 | 4,20 | -4,87% | 12.066,00 |
| 25.02.2025 | 4,46 | 4,47 | 4,41 | 4,42 | -3,07% | 5.779,00 |
| 24.02.2025 | 4,60 | 4,62 | 4,56 | 4,56 | -3,06% | 11.147,00 |
| 21.02.2025 | 4,75 | 4,79 | 4,70 | 4,70 | -1,07% | 2.451,00 |
| 20.02.2025 | 4,75 | 4,75 | 4,75 | 4,75 | -0,75% | 1.063,00 |
| 19.02.2025 | 4,89 | 4,89 | 4,70 | 4,79 | -0,27% | 12.885,00 |
| 18.02.2025 | 4,85 | 4,85 | 4,70 | 4,80 | -2,50% | 7.572,00 |
| 17.02.2025 | 4,94 | 4,97 | 4,86 | 4,92 | -2,17% | 8.884,00 |
| 14.02.2025 | 5,02 | 5,03 | 4,93 | 5,03 | 0,00% | 512,00 |
| 13.02.2025 | 5,00 | 5,03 | 4,92 | 5,03 | 0,04% | 2.708,00 |
| 12.02.2025 | 5,12 | 5,12 | 5,02 | 5,03 | -2,22% | 11.760,00 |
| 11.02.2025 | 5,20 | 5,26 | 5,14 | 5,14 | -0,92% | 4.525,00 |
| 10.02.2025 | 5,26 | 5,26 | 5,18 | 5,19 | -1,29% | 14.163,00 |
| 07.02.2025 | 5,32 | 5,34 | 5,22 | 5,26 | -0,94% | 12.659,00 |
| 06.02.2025 | 5,37 | 5,38 | 5,27 | 5,31 | -0,08% | 5.547,00 |
| 05.02.2025 | 5,38 | 5,38 | 5,31 | 5,31 | 1,45% | 5.823,00 |
| 04.02.2025 | 5,21 | 5,24 | 5,17 | 5,24 | 2,67% | 15.131,00 |
| 03.02.2025 | 5,19 | 5,20 | 5,08 | 5,10 | -4,17% | 3.267,00 |
| 31.01.2025 | 5,42 | 5,42 | 5,27 | 5,32 | 3,42% | 6.485,00 |
| 30.01.2025 | 5,15 | 5,15 | 5,07 | 5,15 | 2,51% | 3.608,00 |
| 29.01.2025 | 4,97 | 5,02 | 4,88 | 5,02 | 2,89% | 15.354,00 |
| 28.01.2025 | 4,90 | 4,92 | 4,80 | 4,88 | -4,44% | 11.623,00 |
| 27.01.2025 | 5,45 | 5,45 | 5,10 | 5,11 | -5,62% | 25.072,00 |
| 24.01.2025 | 5,46 | 5,50 | 5,37 | 5,41 | -2,80% | 11.043,00 |
| 23.01.2025 | 5,57 | 5,58 | 5,47 | 5,57 | -0,36% | 9.824,00 |
| 22.01.2025 | 5,44 | 5,59 | 5,40 | 5,59 | 12,89% | 31.693,00 |
| 21.01.2025 | 5,05 | 5,06 | 4,88 | 4,95 | -0,38% | 22.631,00 |
| 20.01.2025 | 5,00 | 5,05 | 4,97 | 4,97 | -4,33% | 2.276,00 |
| 17.01.2025 | 5,14 | 5,20 | 5,13 | 5,19 | 2,81% | 1.841,00 |
| 16.01.2025 | 5,10 | 5,10 | 5,05 | 5,05 | -0,32% | 358,00 |
| 15.01.2025 | 5,08 | 5,08 | 4,99 | 5,07 | 0,96% | 2.853,00 |
| 14.01.2025 | 5,10 | 5,10 | 5,02 | 5,02 | 1,23% | 3.615,00 |
| 13.01.2025 | 4,87 | 4,96 | 4,87 | 4,96 | 3,72% | 2.669,00 |