47,100€
0,11%
Echtzeit-Aktienkurs Valterra Platinum Ltd.
Bid:
Ask:
Aktienkurse zur Valterra Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 47,35 | 47,55 | 46,70 | 47,15 | 0,21% | 291,00 |
| 10.09.2025 | 46,55 | 47,65 | 46,40 | 47,05 | 0,43% | 993,00 |
| 09.09.2025 | 47,75 | 48,70 | 46,60 | 46,85 | -2,80% | 64,00 |
| 08.09.2025 | 45,65 | 48,55 | 45,00 | 48,20 | 5,13% | 653,00 |
| 05.09.2025 | 43,25 | 46,60 | 42,50 | 45,85 | 6,13% | 1.335,00 |
| 04.09.2025 | 42,85 | 44,40 | 41,20 | 43,20 | 0,82% | 275,00 |
| 03.09.2025 | 41,50 | 44,70 | 40,55 | 42,85 | 3,13% | 2.373,00 |
| 02.09.2025 | 40,95 | 41,60 | 39,35 | 41,55 | 1,59% | 553,00 |
| 01.09.2025 | 39,15 | 41,00 | 39,05 | 40,90 | 4,20% | 570,00 |
| 29.08.2025 | 39,45 | 39,50 | 38,85 | 39,25 | -0,76% | 151,00 |
| 28.08.2025 | 39,05 | 40,00 | 39,00 | 39,55 | 1,41% | 1.981,00 |
| 27.08.2025 | 41,25 | 41,85 | 38,95 | 39,00 | -5,57% | 1.035,00 |
| 26.08.2025 | 41,50 | 41,90 | 41,05 | 41,30 | -0,48% | 256,00 |
| 25.08.2025 | 41,70 | 42,60 | 41,45 | 41,50 | -0,12% | 282,00 |
| 22.08.2025 | 41,30 | 42,30 | 41,25 | 41,55 | 0,73% | 233,00 |
| 21.08.2025 | 40,55 | 42,15 | 40,40 | 41,25 | 1,73% | 659,00 |
| 20.08.2025 | 39,85 | 41,00 | 39,85 | 40,55 | 1,25% | 104,00 |
| 19.08.2025 | 41,80 | 41,80 | 39,95 | 40,05 | -4,19% | 146,00 |
| 18.08.2025 | 41,60 | 42,35 | 41,30 | 41,80 | 0,60% | 73,00 |
| 15.08.2025 | 41,75 | 43,20 | 41,00 | 41,55 | -0,24% | 140,00 |
| 14.08.2025 | 41,85 | 42,35 | 41,25 | 41,65 | -0,83% | 157,00 |
| 13.08.2025 | 41,05 | 42,90 | 41,05 | 42,00 | 2,19% | 31,00 |
| 12.08.2025 | 41,50 | 42,55 | 40,80 | 41,10 | -2,49% | 125,00 |
| 11.08.2025 | 41,95 | 42,65 | 41,25 | 42,15 | -0,12% | 133,00 |
| 08.08.2025 | 41,15 | 43,20 | 40,85 | 42,20 | 2,93% | 369,00 |
| 07.08.2025 | 41,00 | 41,65 | 40,30 | 41,00 | 0,61% | 555,00 |
| 06.08.2025 | 40,05 | 40,95 | 39,80 | 40,75 | 2,00% | 488,00 |
| 05.08.2025 | 40,10 | 40,75 | 39,40 | 39,95 | -0,75% | 254,00 |
| 04.08.2025 | 38,75 | 40,25 | 38,50 | 40,25 | 3,74% | 671,00 |
| 01.08.2025 | 39,40 | 39,65 | 38,20 | 38,80 | -1,77% | 79,00 |
| 31.07.2025 | 40,05 | 41,50 | 39,15 | 39,50 | -0,88% | 641,00 |
| 30.07.2025 | 41,20 | 43,15 | 39,50 | 39,85 | -3,39% | 883,00 |
| 29.07.2025 | 41,75 | 42,25 | 40,30 | 41,25 | -1,32% | 361,00 |
| 28.07.2025 | 42,65 | 43,75 | 40,80 | 41,80 | -1,65% | 983,00 |
| 25.07.2025 | 44,85 | 44,85 | 41,95 | 42,50 | -5,35% | 2.437,00 |
| 24.07.2025 | 46,05 | 46,50 | 43,95 | 44,90 | -2,39% | 1.954,00 |
| 23.07.2025 | 46,40 | 47,50 | 45,45 | 46,00 | -0,86% | 2.805,00 |
| 22.07.2025 | 44,85 | 46,50 | 44,65 | 46,40 | 3,34% | 1.186,00 |
| 21.07.2025 | 42,10 | 45,35 | 42,10 | 44,90 | 6,15% | 2.302,00 |
| 18.07.2025 | 41,40 | 44,00 | 40,95 | 42,30 | 2,55% | 466,00 |
| 17.07.2025 | 42,10 | 42,60 | 40,25 | 41,25 | -1,90% | 397,00 |
| 16.07.2025 | 41,30 | 42,10 | 40,55 | 42,05 | 1,57% | 263,00 |
| 15.07.2025 | 41,75 | 42,20 | 40,85 | 41,40 | -1,08% | 1.331,00 |
| 14.07.2025 | 41,05 | 41,85 | 40,85 | 41,85 | 1,33% | 659,00 |
| 11.07.2025 | 39,95 | 41,75 | 39,35 | 41,30 | 3,12% | 506,00 |
| 10.07.2025 | 39,40 | 40,95 | 39,30 | 40,05 | 1,91% | 279,00 |
| 09.07.2025 | 41,35 | 41,35 | 38,65 | 39,30 | -2,84% | 662,00 |
| 08.07.2025 | 40,85 | 41,90 | 39,50 | 40,45 | -0,86% | 524,00 |
| 07.07.2025 | 40,85 | 41,60 | 0,00 | 40,80 | 0,25% | 1.477,00 |
| 04.07.2025 | 39,00 | 40,90 | 38,75 | 40,70 | 4,23% | 289,00 |
| 03.07.2025 | 39,80 | 41,00 | 38,55 | 39,05 | -3,22% | 3.405,00 |
| 02.07.2025 | 39,10 | 40,35 | 38,45 | 40,35 | 3,99% | 159,00 |
| 01.07.2025 | 37,10 | 39,00 | 37,10 | 38,80 | 4,44% | - |
| 30.06.2025 | 37,90 | 39,35 | 36,90 | 37,15 | -1,85% | - |
| 27.06.2025 | 39,40 | 39,40 | 36,80 | 37,85 | -2,95% | - |
| 26.06.2025 | 36,10 | 39,20 | 36,10 | 39,00 | 8,18% | - |
| 25.06.2025 | 36,70 | 37,85 | 35,25 | 36,05 | -2,17% | - |
| 24.06.2025 | 36,75 | 37,70 | 35,95 | 36,85 | 0,00% | 812,00 |
| 23.06.2025 | 34,65 | 36,95 | 33,95 | 36,85 | 6,50% | 439,00 |
| 20.06.2025 | 35,85 | 36,10 | 34,55 | 34,60 | -3,35% | 1.246,00 |
| 19.06.2025 | 37,75 | 37,75 | 35,60 | 35,80 | -5,42% | 378,00 |
| 18.06.2025 | 35,90 | 37,90 | 35,20 | 37,85 | 4,99% | 1.951,00 |
| 17.06.2025 | 38,30 | 38,35 | 35,70 | 36,05 | -5,87% | 860,00 |
| 16.06.2025 | 36,90 | 38,50 | 36,15 | 38,30 | 3,65% | 1.008,00 |
| 13.06.2025 | 39,05 | 39,40 | 36,55 | 36,95 | -6,81% | 1.952,00 |
| 12.06.2025 | 40,50 | 40,55 | 38,35 | 39,65 | -2,10% | 1.586,00 |
| 11.06.2025 | 39,00 | 40,75 | 39,00 | 40,50 | 3,32% | 1.918,00 |
| 10.06.2025 | 39,75 | 40,10 | 38,65 | 39,20 | -1,38% | 372,00 |
| 09.06.2025 | 37,15 | 40,90 | 36,95 | 39,75 | 7,00% | 1.482,00 |
| 06.06.2025 | 35,90 | 37,90 | 35,65 | 37,15 | 3,48% | 2.858,00 |
| 05.06.2025 | 32,65 | 36,80 | 32,60 | 35,90 | 9,95% | 1.435,00 |
| 04.06.2025 | 33,10 | 33,65 | 32,30 | 32,65 | -1,21% | 1.141,00 |
| 03.06.2025 | 34,85 | 34,95 | 32,85 | 33,05 | -4,89% | 38,00 |
| 02.06.2025 | 34,25 | 35,25 | 32,80 | 34,75 | 1,16% | 207,00 |
| 30.05.2025 | 35,95 | 36,00 | 34,30 | 34,35 | -4,45% | 36,00 |
| 29.05.2025 | 35,90 | 37,15 | 35,20 | 35,95 | 0,14% | 100,00 |
| 28.05.2025 | 36,65 | 37,40 | 35,70 | 35,90 | -0,83% | 430,00 |
| 27.05.2025 | 36,80 | 37,00 | 35,15 | 36,20 | -1,76% | 295,00 |
| 26.05.2025 | 37,75 | 38,10 | 36,85 | 36,85 | -2,77% | 329,00 |
| 23.05.2025 | 35,50 | 39,10 | 35,50 | 37,90 | 6,61% | 681,00 |
| 22.05.2025 | 34,50 | 36,55 | 34,30 | 35,55 | 3,04% | 315,00 |
| 21.05.2025 | 33,45 | 35,65 | 33,15 | 34,50 | 3,14% | 440,00 |
| 20.05.2025 | 30,65 | 33,60 | 30,35 | 33,45 | 9,67% | 555,00 |
| 19.05.2025 | 30,30 | 30,90 | 30,00 | 30,50 | 0,33% | - |
| 16.05.2025 | 31,00 | 31,15 | 29,90 | 30,40 | -1,94% | 10,00 |
| 15.05.2025 | 30,50 | 31,10 | 29,65 | 31,00 | 2,31% | 539,00 |
| 14.05.2025 | 30,00 | 30,90 | 29,40 | 30,30 | 1,00% | 4,00 |
| 13.05.2025 | 30,70 | 31,65 | 29,65 | 30,00 | -2,91% | - |
| 12.05.2025 | 31,35 | 33,10 | 30,40 | 30,90 | -1,44% | - |
| 09.05.2025 | 31,20 | 32,05 | 30,95 | 31,35 | 0,48% | - |
| 08.05.2025 | 31,05 | 31,40 | 30,50 | 31,20 | 0,97% | 2,00 |
| 07.05.2025 | 31,60 | 31,90 | 30,50 | 30,90 | -1,90% | - |
| 06.05.2025 | 31,20 | 31,70 | 30,65 | 31,50 | 1,12% | - |
| 05.05.2025 | 30,75 | 31,95 | 30,35 | 31,15 | 1,30% | - |
| 02.05.2025 | 30,95 | 31,95 | 30,45 | 30,75 | 0,49% | 500,00 |
| 30.04.2025 | 30,65 | 30,85 | 29,45 | 30,60 | -0,16% | - |
| 29.04.2025 | 31,35 | 31,50 | 30,10 | 30,65 | -2,23% | 173,00 |
| 28.04.2025 | 29,95 | 31,40 | 29,80 | 31,35 | 4,67% | 462,00 |
| 25.04.2025 | 30,45 | 30,95 | 28,80 | 29,95 | -1,64% | 1.922,00 |
| 24.04.2025 | 30,70 | 31,00 | 29,45 | 30,45 | -0,81% | 3,00 |