0,824€
-3,90%
Echtzeit-Aktienkurs Pilbara Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Pilbara Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 0,82 | 0,83 | 0,82 | 0,82 | -3,94% | 1.471,00 |
| 25.04.2025 | 0,82 | 0,86 | 0,82 | 0,86 | 0,82% | 141.818,00 |
| 24.04.2025 | 0,82 | 0,85 | 0,81 | 0,85 | 4,42% | 5.151,00 |
| 23.04.2025 | 0,81 | 0,84 | 0,80 | 0,81 | 4,36% | 28.501,00 |
| 22.04.2025 | 0,78 | 0,79 | 0,77 | 0,78 | -3,11% | 20.359,00 |
| 17.04.2025 | 0,80 | 0,81 | 0,79 | 0,81 | 4,32% | 23.341,00 |
| 16.04.2025 | 0,78 | 0,78 | 0,77 | 0,77 | -1,69% | 17.836,00 |
| 15.04.2025 | 0,79 | 0,80 | 0,78 | 0,79 | -1,88% | 23.604,00 |
| 14.04.2025 | 0,78 | 0,80 | 0,77 | 0,80 | 7,38% | 58.312,00 |
| 11.04.2025 | 0,76 | 0,76 | 0,74 | 0,75 | -5,71% | 160.988,00 |
| 10.04.2025 | 0,80 | 0,82 | 0,76 | 0,79 | 0,41% | 148.213,00 |
| 09.04.2025 | 0,68 | 0,80 | 0,68 | 0,79 | 6,34% | 204.032,00 |
| 08.04.2025 | 0,74 | 0,78 | 0,73 | 0,74 | 2,78% | 76.894,00 |
| 07.04.2025 | 0,72 | 0,73 | 0,69 | 0,72 | -4,00% | 111.360,00 |
| 04.04.2025 | 0,78 | 0,79 | 0,72 | 0,75 | -11,76% | 178.706,00 |
| 03.04.2025 | 0,84 | 0,85 | 0,81 | 0,85 | -6,58% | 43.140,00 |
| 02.04.2025 | 0,89 | 0,91 | 0,89 | 0,91 | -1,10% | 24.483,00 |
| 01.04.2025 | 0,93 | 0,93 | 0,90 | 0,92 | -9,57% | 113.786,00 |
| 31.03.2025 | 0,99 | 1,02 | 0,96 | 1,02 | -3,12% | 46.931,00 |
| 28.03.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -1,83% | 6.708,00 |
| 27.03.2025 | 1,09 | 1,09 | 1,06 | 1,07 | 2,45% | 21.688,00 |
| 26.03.2025 | 1,06 | 1,08 | 1,04 | 1,04 | -4,18% | 15.898,00 |
| 25.03.2025 | 1,07 | 1,09 | 1,05 | 1,09 | -1,80% | 3.580,00 |
| 24.03.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 3,10% | 7.857,00 |
| 21.03.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -5,15% | 31.902,00 |
| 20.03.2025 | 1,14 | 1,14 | 1,11 | 1,13 | -2,17% | 8.698,00 |
| 19.03.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 3,53% | 4.007,00 |
| 18.03.2025 | 1,17 | 1,19 | 1,11 | 1,12 | -3,61% | 12.205,00 |
| 17.03.2025 | 1,13 | 1,17 | 1,09 | 1,16 | 7,65% | 25.133,00 |
| 14.03.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 9,50% | 61.919,00 |
| 13.03.2025 | 1,00 | 1,03 | 0,98 | 0,99 | -0,17% | 58.204,00 |
| 12.03.2025 | 1,00 | 1,01 | 0,95 | 0,99 | 0,30% | 101.384,00 |
| 11.03.2025 | 1,00 | 1,03 | 0,98 | 0,98 | -5,31% | 36.264,00 |
| 10.03.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 4,00% | 115.072,00 |
| 07.03.2025 | 1,04 | 1,05 | 0,95 | 1,00 | -5,66% | 131.984,00 |
| 06.03.2025 | 1,08 | 1,12 | 1,00 | 1,06 | -5,36% | 65.611,00 |
| 05.03.2025 | 1,10 | 1,13 | 1,08 | 1,12 | -0,02% | 43.418,00 |
| 04.03.2025 | 1,11 | 1,13 | 1,08 | 1,12 | -5,56% | 45.416,00 |
| 03.03.2025 | 1,19 | 1,19 | 1,16 | 1,19 | 5,05% | 23.245,00 |
| 28.02.2025 | 1,16 | 1,16 | 1,09 | 1,13 | -5,13% | 66.061,00 |
| 27.02.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,43% | 17.267,00 |
| 26.02.2025 | 1,22 | 1,22 | 1,19 | 1,22 | 1,46% | 14.500,00 |
| 25.02.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,26% | 25.232,00 |
| 24.02.2025 | 1,24 | 1,24 | 1,20 | 1,23 | -4,27% | 12.368,00 |
| 21.02.2025 | 1,25 | 1,29 | 1,25 | 1,28 | -0,83% | 28.333,00 |
| 20.02.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 8,42% | 12.815,00 |
| 19.02.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -6,64% | 67.212,00 |
| 18.02.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -5,76% | 43.473,00 |
| 17.02.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 2,88% | 4.921,00 |
| 14.02.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 0,00% | 32.556,00 |
| 13.02.2025 | 1,31 | 1,36 | 1,31 | 1,32 | 0,02% | 20.446,00 |
| 12.02.2025 | 1,26 | 1,32 | 1,25 | 1,32 | 1,90% | 40.636,00 |
| 11.02.2025 | 1,29 | 1,31 | 1,26 | 1,30 | -2,91% | 29.886,00 |
| 10.02.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 0,97% | 33.587,00 |
| 07.02.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -6,42% | 33.849,00 |
| 06.02.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -0,69% | 11.534,00 |
| 05.02.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 2,29% | 17.716,00 |
| 04.02.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,30% | 10.801,00 |
| 03.02.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 0,19% | 8.417,00 |
| 31.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -2,43% | 12.405,00 |
| 30.01.2025 | 1,42 | 1,42 | 1,37 | 1,39 | -0,27% | 9.253,00 |
| 29.01.2025 | 1,42 | 1,44 | 1,39 | 1,39 | 0,29% | 15.210,00 |
| 28.01.2025 | 1,38 | 1,39 | 1,34 | 1,39 | 0,29% | 9.089,00 |
| 27.01.2025 | 1,36 | 1,43 | 1,36 | 1,39 | 1,14% | 22.490,00 |
| 24.01.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,27% | 7.654,00 |
| 23.01.2025 | 1,42 | 1,45 | 1,37 | 1,40 | -2,65% | 13.144,00 |
| 22.01.2025 | 1,47 | 1,48 | 1,44 | 1,44 | -3,72% | 13.842,00 |
| 21.01.2025 | 1,45 | 1,50 | 1,44 | 1,50 | 0,77% | 18.773,00 |
| 20.01.2025 | 1,44 | 1,48 | 1,43 | 1,48 | 4,52% | 33.502,00 |
| 17.01.2025 | 1,41 | 1,46 | 1,41 | 1,42 | 1,44% | 9.994,00 |
| 16.01.2025 | 1,40 | 1,42 | 1,39 | 1,40 | 2,37% | 17.602,00 |
| 15.01.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 1,32% | 25.749,00 |
| 14.01.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 1,50% | 18.567,00 |
| 13.01.2025 | 1,30 | 1,35 | 1,30 | 1,33 | 1,65% | 17.624,00 |
| 10.01.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -0,46% | 2.463,00 |
| 09.01.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -5,44% | 57.155,00 |
| 08.01.2025 | 1,40 | 1,41 | 1,36 | 1,39 | 2,21% | 11.314,00 |
| 07.01.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -1,03% | 12.805,00 |
| 06.01.2025 | 1,33 | 1,38 | 1,32 | 1,37 | 2,45% | 32.671,00 |
| 03.01.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 2,01% | 10.374,00 |
| 02.01.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 1,91% | 25.544,00 |
| 30.12.2024 | 1,29 | 1,35 | 1,29 | 1,29 | -0,98% | 10.016,00 |
| 27.12.2024 | 1,29 | 1,33 | 1,27 | 1,30 | 0,23% | 73.689,00 |
| 23.12.2024 | 1,20 | 1,31 | 1,20 | 1,30 | 3,19% | 90.039,00 |
| 20.12.2024 | 1,25 | 1,26 | 1,22 | 1,26 | -0,80% | 21.789,00 |
| 19.12.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -2,92% | 68.949,00 |
| 18.12.2024 | 1,32 | 1,34 | 1,31 | 1,31 | -0,09% | 244.349,00 |
| 17.12.2024 | 1,34 | 1,36 | 1,27 | 1,31 | -1,19% | 92.856,00 |
| 16.12.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -4,68% | 77.428,00 |
| 13.12.2024 | 1,40 | 1,45 | 1,38 | 1,39 | -4,56% | 36.257,00 |
| 12.12.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 5,49% | 22.300,00 |
| 11.12.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -3,12% | 42.251,00 |
| 10.12.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 4,81% | 63.623,00 |
| 09.12.2024 | 1,37 | 1,37 | 1,32 | 1,36 | -0,74% | 215.957,00 |
| 06.12.2024 | 1,40 | 1,40 | 1,34 | 1,37 | -2,14% | 48.082,00 |
| 05.12.2024 | 1,42 | 1,44 | 1,40 | 1,40 | -4,11% | 60.245,00 |
| 04.12.2024 | 1,49 | 1,51 | 1,45 | 1,46 | -5,79% | 65.797,00 |
| 03.12.2024 | 1,50 | 1,57 | 1,49 | 1,55 | 3,67% | 19.560,00 |
| 02.12.2024 | 1,53 | 1,53 | 1,46 | 1,50 | -0,31% | 39.655,00 |
| 29.11.2024 | 1,47 | 1,50 | 1,47 | 1,50 | -0,01% | 92.573,00 |