2,210€
6,10%
Echtzeit-Aktienkurs Pilbara Minerals Ltd.
Bid:
Ask:
Aktienkurse zur Pilbara Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 2,22 | 2,22 | 2,14 | 2,21 | 6,10% | 3.129,00 |
| 14.11.2025 | 1,96 | 2,14 | 1,96 | 2,08 | 0,60% | - |
| 13.11.2025 | 1,93 | 2,14 | 1,93 | 2,07 | 8,09% | 13.165,00 |
| 12.11.2025 | 1,88 | 1,93 | 1,88 | 1,92 | 1,78% | 24.076,00 |
| 11.11.2025 | 1,78 | 1,93 | 1,78 | 1,88 | 5,58% | 30.500,00 |
| 10.11.2025 | 1,63 | 1,81 | 1,63 | 1,78 | 8,33% | 10.000,00 |
| 07.11.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -2,49% | - |
| 06.11.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,54% | - |
| 05.11.2025 | 1,63 | 1,69 | 1,63 | 1,68 | -0,39% | - |
| 04.11.2025 | 1,74 | 1,76 | 1,68 | 1,69 | -6,15% | 5.100,00 |
| 03.11.2025 | 1,89 | 1,89 | 1,76 | 1,80 | -3,93% | 9.750,00 |
| 31.10.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 1,41% | 250,00 |
| 30.10.2025 | 1,78 | 1,87 | 1,78 | 1,84 | 4,24% | 7.924,00 |
| 29.10.2025 | 1,72 | 1,78 | 1,72 | 1,77 | 3,00% | - |
| 28.10.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 2,60% | 7.349,00 |
| 27.10.2025 | 1,79 | 1,85 | 1,62 | 1,67 | -6,64% | 14.056,00 |
| 24.10.2025 | 1,63 | 1,81 | 1,63 | 1,79 | 10,07% | 7.905,00 |
| 23.10.2025 | 1,65 | 1,65 | 1,61 | 1,63 | 4,06% | 16.700,00 |
| 22.10.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 2,22% | - |
| 21.10.2025 | 1,53 | 1,57 | 1,53 | 1,53 | 0,29% | 10.175,00 |
| 20.10.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 9,74% | 8.381,00 |
| 17.10.2025 | 1,46 | 1,49 | 1,31 | 1,39 | -4,76% | 23.300,00 |
| 16.10.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -5,99% | 2.040,00 |
| 15.10.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 4,16% | 7.545,00 |
| 14.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -3,78% | 4.600,00 |
| 13.10.2025 | 1,49 | 1,58 | 1,44 | 1,55 | 4,20% | 11.671,00 |
| 10.10.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -4,16% | 23.111,00 |
| 09.10.2025 | 1,57 | 1,57 | 1,52 | 1,55 | 0,75% | 14.085,00 |
| 08.10.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 3,63% | - |
| 07.10.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -2,59% | 200,00 |
| 06.10.2025 | 1,49 | 1,53 | 1,46 | 1,53 | 7,43% | 38.619,00 |
| 03.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 1,79% | 5.900,00 |
| 02.10.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 5,80% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -4,32% | 1.360,00 |
| 30.09.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 2,30% | 6.900,00 |
| 29.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 0,71% | - |
| 26.09.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -0,67% | - |
| 25.09.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,89% | 850,00 |
| 24.09.2025 | 1,23 | 1,35 | 1,23 | 1,32 | 3,61% | 10.000,00 |
| 23.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,51% | - |
| 22.09.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -5,03% | 21.558,00 |
| 19.09.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 3,32% | 42.136,00 |
| 18.09.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,23% | - |
| 17.09.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 2,97% | 1.970,00 |
| 16.09.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -0,28% | 2.000,00 |
| 15.09.2025 | 1,13 | 1,23 | 1,13 | 1,23 | 9,80% | 1.000,00 |
| 12.09.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 1,81% | - |
| 11.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -2,00% | 1.800,00 |
| 10.09.2025 | 1,27 | 1,27 | 1,12 | 1,12 | -17,56% | 1.188,00 |
| 09.09.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,05% | 52.520,00 |
| 08.09.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 3,49% | 15.187,00 |
| 05.09.2025 | 1,29 | 1,35 | 1,29 | 1,33 | 3,66% | 14.726,00 |
| 04.09.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,67% | 1,00 |
| 03.09.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,16% | 50.000,00 |
| 02.09.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -6,49% | 43.261,00 |
| 01.09.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,12% | 14.875,00 |
| 29.08.2025 | 1,28 | 1,40 | 1,28 | 1,38 | 7,36% | 25.695,00 |
| 28.08.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -1,50% | 17.264,00 |
| 27.08.2025 | 1,16 | 1,31 | 1,16 | 1,30 | 12,66% | 60.185,00 |
| 26.08.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -3,46% | 79.780,00 |
| 25.08.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,30% | 2.950,00 |
| 22.08.2025 | 1,16 | 1,20 | 1,16 | 1,18 | -4,96% | 24.519,00 |
| 21.08.2025 | 1,16 | 1,24 | 1,16 | 1,24 | 7,77% | 36.394,00 |
| 20.08.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -6,20% | 10.037,00 |
| 19.08.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -3,50% | - |
| 18.08.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 3,78% | 19.252,00 |
| 15.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,57% | 9.980,00 |
| 14.08.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 4,94% | 44.167,00 |
| 13.08.2025 | 1,28 | 1,28 | 1,16 | 1,16 | -8,92% | 18.309,00 |
| 12.08.2025 | 1,27 | 1,28 | 1,24 | 1,28 | 0,91% | 16.405,00 |
| 11.08.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 18,96% | 58.295,00 |
| 08.08.2025 | 0,99 | 1,09 | 0,99 | 1,07 | 8,06% | 17.981,00 |
| 07.08.2025 | 0,95 | 1,00 | 0,95 | 0,99 | 3,46% | 8.250,00 |
| 06.08.2025 | 0,95 | 0,96 | 0,94 | 0,95 | 0,37% | 20.037,00 |
| 05.08.2025 | 0,96 | 0,97 | 0,95 | 0,95 | -1,45% | 931,00 |
| 04.08.2025 | 0,92 | 0,96 | 0,92 | 0,96 | 4,33% | - |
| 01.08.2025 | 0,92 | 0,95 | 0,92 | 0,92 | 1,15% | 1.585,00 |
| 31.07.2025 | 0,97 | 0,97 | 0,90 | 0,91 | -5,88% | 1.793,00 |
| 30.07.2025 | 0,94 | 1,00 | 0,94 | 0,97 | 3,36% | - |
| 29.07.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -1,73% | 12.500,00 |
| 28.07.2025 | 1,08 | 1,08 | 0,94 | 0,96 | -10,75% | 50.044,00 |
| 25.07.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -3,25% | 27.440,00 |
| 24.07.2025 | 1,03 | 1,12 | 1,03 | 1,11 | 7,80% | 22.301,00 |
| 23.07.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -7,13% | 8.850,00 |
| 22.07.2025 | 1,01 | 1,12 | 1,01 | 1,10 | 9,90% | 22.164,00 |
| 21.07.2025 | 0,95 | 1,01 | 0,95 | 1,01 | 5,53% | 56.210,00 |
| 18.07.2025 | 0,89 | 0,96 | 0,89 | 0,95 | 6,73% | 30.601,00 |
| 17.07.2025 | 0,90 | 0,90 | 0,85 | 0,89 | 2,59% | 3.660,00 |
| 16.07.2025 | 0,90 | 0,90 | 0,87 | 0,87 | -3,35% | 24.215,00 |
| 15.07.2025 | 0,93 | 0,93 | 0,88 | 0,90 | -2,47% | 4.662,00 |
| 14.07.2025 | 0,87 | 0,95 | 0,87 | 0,92 | 6,21% | 16.670,00 |
| 11.07.2025 | 0,86 | 0,88 | 0,86 | 0,87 | 0,81% | 8.033,00 |
| 10.07.2025 | 0,85 | 0,88 | 0,83 | 0,86 | 1,47% | 17.550,00 |
| 09.07.2025 | 0,84 | 0,86 | 0,83 | 0,85 | 1,86% | 8.500,00 |
| 08.07.2025 | 0,81 | 0,85 | 0,81 | 0,83 | 3,60% | 19.030,00 |
| 07.07.2025 | 0,84 | 0,84 | 0,80 | 0,81 | -4,00% | 24,00 |
| 04.07.2025 | 0,85 | 0,85 | 0,84 | 0,84 | -1,18% | 7.800,00 |
| 03.07.2025 | 0,84 | 0,86 | 0,83 | 0,85 | 8,16% | 17.182,00 |
| 02.07.2025 | 0,76 | 0,78 | 0,76 | 0,78 | 3,98% | 7.915,00 |
| 01.07.2025 | 0,76 | 0,76 | 0,00 | 0,75 | -0,40% | 24,00 |