2,651€
-2,18%
Echtzeit-Aktienkurs PILBARA MINERALS LTD
Bid:
Ask:
Aktienkurse zur PILBARA MINERALS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,65 | 2,67 | 2,64 | 2,65 | -2,93% | 20.900,00 |
| 08.01.2026 | 2,75 | 2,75 | 2,71 | 2,73 | -1,45% | 6.000,00 |
| 07.01.2026 | 2,78 | 2,80 | 2,77 | 2,77 | -0,65% | - |
| 06.01.2026 | 2,74 | 2,80 | 2,73 | 2,79 | 11,44% | 89.500,00 |
| 05.01.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 2,97% | 14.960,00 |
| 02.01.2026 | 2,43 | 2,44 | 2,41 | 2,43 | 1,89% | 8.074,00 |
| 30.12.2025 | 2,37 | 2,39 | 2,37 | 2,38 | -3,52% | - |
| 29.12.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 3,15% | 4.500,00 |
| 23.12.2025 | 2,35 | 2,39 | 2,30 | 2,39 | 6,42% | 14.000,00 |
| 22.12.2025 | 2,27 | 2,27 | 2,25 | 2,25 | 2,23% | 1.200,00 |
| 19.12.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -2,39% | 1.285,00 |
| 18.12.2025 | 2,22 | 2,26 | 2,21 | 2,26 | -3,55% | 10.900,00 |
| 17.12.2025 | 2,30 | 2,34 | 2,29 | 2,34 | 8,59% | 600,00 |
| 16.12.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -3,19% | 250,00 |
| 15.12.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -2,88% | - |
| 12.12.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -2,22% | 800,00 |
| 11.12.2025 | 2,34 | 2,35 | 2,34 | 2,34 | 2,27% | - |
| 09.12.2025 | 2,30 | 2,33 | 2,29 | 2,29 | 7,31% | - |
| 05.12.2025 | 2,16 | 2,17 | 2,13 | 2,13 | 2,60% | 6.000,00 |
| 04.12.2025 | 2,11 | 2,11 | 2,07 | 2,08 | -4,06% | 4.000,00 |
| 03.12.2025 | 2,20 | 2,20 | 2,17 | 2,17 | -1,14% | 620,00 |
| 02.12.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,13% | - |
| 01.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,90% | - |
| 28.11.2025 | 2,28 | 2,29 | 2,22 | 2,26 | 1,76% | - |
| 27.11.2025 | 2,23 | 2,24 | 2,21 | 2,22 | -0,36% | 2.000,00 |
| 26.11.2025 | 2,28 | 2,28 | 2,23 | 2,23 | 4,30% | 2.000,00 |
| 25.11.2025 | 2,11 | 2,15 | 2,10 | 2,14 | 3,79% | 3.100,00 |
| 24.11.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -3,01% | 4.000,00 |
| 21.11.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -9,15% | 1.700,00 |
| 20.11.2025 | 2,35 | 2,39 | 2,31 | 2,34 | 4,42% | 8.219,00 |
| 19.11.2025 | 2,25 | 2,25 | 2,24 | 2,24 | -3,07% | 2.566,00 |
| 18.11.2025 | 2,28 | 2,31 | 2,28 | 2,31 | 3,08% | 110,00 |
| 17.11.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 8,00% | 9.259,00 |
| 14.11.2025 | 2,07 | 2,09 | 2,06 | 2,08 | 9,15% | 40.485,00 |
| 13.11.2025 | 2,13 | 2,14 | 1,88 | 1,90 | -0,37% | 29.888,00 |
| 12.11.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 2,25% | 10.325,00 |
| 11.11.2025 | 1,94 | 1,94 | 1,87 | 1,87 | 4,71% | 16.000,00 |
| 10.11.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 7,80% | 4.000,00 |
| 06.11.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,48% | - |
| 05.11.2025 | 1,69 | 1,71 | 1,66 | 1,66 | 1,34% | - |
| 04.11.2025 | 1,74 | 1,74 | 1,64 | 1,64 | -11,17% | 34.000,00 |
| 31.10.2025 | 1,87 | 1,88 | 1,84 | 1,85 | 0,05% | 10.000,00 |
| 30.10.2025 | 1,88 | 1,88 | 1,84 | 1,84 | 5,92% | 400,00 |
| 29.10.2025 | 1,78 | 1,78 | 1,74 | 1,74 | 1,93% | 210,00 |
| 28.10.2025 | 1,73 | 1,74 | 1,71 | 1,71 | 0,00% | 10.500,00 |
| 27.10.2025 | 1,85 | 1,85 | 1,67 | 1,71 | -4,79% | 12.320,00 |
| 24.10.2025 | 1,80 | 1,80 | 1,77 | 1,79 | 14,49% | 9.000,00 |
| 21.10.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,38% | 31.380,00 |
| 20.10.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 14,75% | 480,00 |
| 17.10.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -6,37% | 28.320,00 |
| 16.10.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -3,13% | 5.728,00 |
| 15.10.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -0,13% | 24.000,00 |
| 14.10.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -1,96% | 4.987,00 |
| 13.10.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 1,66% | 42.801,00 |
| 10.10.2025 | 1,52 | 1,52 | 1,47 | 1,51 | -2,71% | 32.000,00 |
| 09.10.2025 | 1,53 | 1,56 | 1,53 | 1,55 | -0,32% | 15.850,00 |
| 08.10.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 3,46% | 1.000,00 |
| 07.10.2025 | 1,49 | 1,50 | 1,47 | 1,50 | -2,97% | 16.780,00 |
| 06.10.2025 | 1,46 | 1,56 | 1,46 | 1,55 | 8,78% | 43.179,00 |
| 03.10.2025 | 1,42 | 1,47 | 1,42 | 1,42 | 3,94% | 22.888,00 |
| 02.10.2025 | 1,37 | 1,39 | 1,37 | 1,37 | 0,66% | 2.210,00 |
| 01.10.2025 | 1,32 | 1,37 | 1,32 | 1,36 | -1,59% | - |
| 30.09.2025 | 1,40 | 1,41 | 1,38 | 1,38 | 3,52% | - |
| 29.09.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,52% | - |
| 26.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,69% | - |
| 24.09.2025 | 1,36 | 1,36 | 1,32 | 1,33 | 5,21% | - |
| 23.09.2025 | 1,28 | 1,29 | 1,23 | 1,27 | 1,43% | 8.700,00 |
| 22.09.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,07% | 1.396,00 |
| 19.09.2025 | 1,31 | 1,33 | 1,29 | 1,29 | 2,03% | - |
| 17.09.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 2,77% | - |
| 16.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,39% | - |
| 15.09.2025 | 1,23 | 1,28 | 1,21 | 1,21 | 6,90% | 28.000,00 |
| 12.09.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,35% | 12.000,00 |
| 11.09.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 0,04% | 3.000,00 |
| 10.09.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -12,30% | 9.185,00 |
| 09.09.2025 | 1,35 | 1,36 | 1,27 | 1,29 | -7,74% | 20.000,00 |
| 08.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 6,99% | - |
| 05.09.2025 | 1,34 | 1,34 | 1,30 | 1,30 | 0,29% | - |
| 04.09.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 3,71% | - |
| 03.09.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -2,84% | - |
| 02.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -5,28% | - |
| 01.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,43% | - |
| 29.08.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 8,21% | 5.250,00 |
| 28.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,69% | 300,00 |
| 27.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 12,26% | - |
| 26.08.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -4,61% | 42.222,00 |
| 25.08.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 4,21% | - |
| 22.08.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -4,51% | - |
| 21.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,99% | 2.500,00 |
| 20.08.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -7,34% | - |
| 19.08.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -1,03% | 11.700,00 |
| 18.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,34% | - |
| 15.08.2025 | 1,23 | 1,25 | 1,23 | 1,23 | 1,49% | 4.000,00 |
| 14.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | 20,00 |
| 13.08.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -6,50% | 2.927,00 |
| 12.08.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,55% | 1.000,00 |
| 11.08.2025 | 1,28 | 1,29 | 1,26 | 1,27 | 17,27% | 7.300,00 |
| 08.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 9,62% | 4.122,00 |
| 07.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 3,67% | - |
| 06.08.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 0,11% | - |