15,100$
-0,98%
Echtzeit-Aktienkurs Pretium Resources Inc.
Bid:
Ask:
Aktienkurse zur Pretium Resources Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.03.2022 | 15,32 | 15,65 | 14,97 | 15,05 | -1,31% | 11.729.628,00 |
07.03.2022 | 14,96 | 15,51 | 14,95 | 15,25 | 2,42% | 4.488.732,00 |
04.03.2022 | 14,69 | 15,00 | 14,69 | 14,89 | 1,15% | 1.864.756,00 |
03.03.2022 | 14,65 | 14,75 | 14,46 | 14,72 | -0,07% | 634.983,00 |
02.03.2022 | 14,70 | 14,74 | 14,49 | 14,73 | -0,41% | 1.099.715,00 |
01.03.2022 | 14,55 | 14,80 | 14,53 | 14,79 | 1,51% | 979.177,00 |
28.02.2022 | 14,47 | 14,60 | 14,36 | 14,57 | 1,67% | 1.122.111,00 |
25.02.2022 | 14,13 | 14,33 | 14,02 | 14,33 | 1,56% | 402.094,00 |
24.02.2022 | 14,39 | 14,39 | 13,89 | 14,11 | -0,14% | 1.045.010,00 |
23.02.2022 | 14,07 | 14,22 | 14,07 | 14,13 | 0,00% | 962.624,00 |
22.02.2022 | 14,12 | 14,23 | 14,05 | 14,13 | -0,21% | 1.006.998,00 |
18.02.2022 | 14,17 | 14,25 | 14,06 | 14,16 | -0,21% | 555.104,00 |
17.02.2022 | 14,20 | 14,37 | 14,17 | 14,19 | 0,28% | 1.121.132,00 |
16.02.2022 | 14,17 | 14,25 | 14,00 | 14,15 | 0,93% | 540.011,00 |
15.02.2022 | 13,82 | 14,10 | 13,69 | 14,02 | -0,14% | 481.612,00 |
14.02.2022 | 13,95 | 14,08 | 13,85 | 14,04 | 0,86% | 492.492,00 |
11.02.2022 | 13,55 | 14,08 | 13,55 | 13,92 | 2,50% | 878.505,00 |
10.02.2022 | 13,72 | 13,88 | 13,50 | 13,58 | -1,31% | 504.955,00 |
09.02.2022 | 13,74 | 13,85 | 13,71 | 13,76 | 0,00% | 305.462,00 |
08.02.2022 | 13,79 | 13,93 | 13,67 | 13,76 | -0,65% | 389.102,00 |
07.02.2022 | 13,76 | 13,93 | 13,56 | 13,85 | 1,09% | 877.178,00 |
04.02.2022 | 13,44 | 13,77 | 13,44 | 13,70 | 1,11% | 450.133,00 |
03.02.2022 | 13,52 | 13,71 | 13,42 | 13,55 | -0,81% | 566.290,00 |
02.02.2022 | 13,70 | 13,87 | 13,57 | 13,66 | -0,51% | 548.228,00 |
01.02.2022 | 13,65 | 13,93 | 13,57 | 13,73 | 1,18% | 833.804,00 |
31.01.2022 | 13,48 | 13,59 | 13,18 | 13,57 | 1,19% | 803.584,00 |
28.01.2022 | 13,49 | 13,52 | 13,23 | 13,41 | -0,81% | 811.282,00 |
27.01.2022 | 13,80 | 13,96 | 13,45 | 13,52 | -3,22% | 919.454,00 |
26.01.2022 | 14,18 | 14,35 | 13,87 | 13,97 | -2,10% | 1.146.728,00 |
25.01.2022 | 14,24 | 14,45 | 14,15 | 14,27 | -0,63% | 848.362,00 |
24.01.2022 | 14,36 | 14,40 | 14,07 | 14,36 | -0,90% | 791.813,00 |
21.01.2022 | 14,52 | 14,67 | 14,47 | 14,49 | -0,82% | 956.163,00 |
20.01.2022 | 14,54 | 14,76 | 14,50 | 14,61 | 0,55% | 1.448.705,00 |
19.01.2022 | 14,25 | 14,63 | 14,16 | 14,53 | 3,20% | 1.717.072,00 |
18.01.2022 | 14,32 | 14,32 | 13,80 | 14,08 | -2,15% | 2.452.670,00 |
14.01.2022 | 14,32 | 14,50 | 14,32 | 14,39 | 0,21% | 1.926.480,00 |
13.01.2022 | 14,13 | 14,52 | 14,13 | 14,36 | 0,21% | 2.059.786,00 |
12.01.2022 | 14,19 | 14,39 | 14,10 | 14,33 | 0,77% | 3.193.102,00 |
11.01.2022 | 14,21 | 14,24 | 13,91 | 14,22 | 1,86% | 2.467.344,00 |
10.01.2022 | 14,05 | 14,08 | 13,78 | 13,96 | -0,99% | 920.992,00 |
07.01.2022 | 13,93 | 14,12 | 13,85 | 14,10 | 1,95% | 991.394,00 |
06.01.2022 | 13,83 | 13,89 | 13,59 | 13,83 | -1,64% | 1.353.765,00 |
05.01.2022 | 14,05 | 14,19 | 13,99 | 14,06 | 0,36% | 2.692.619,00 |
04.01.2022 | 13,87 | 14,12 | 13,81 | 14,01 | 0,94% | 2.436.681,00 |
03.01.2022 | 13,88 | 14,02 | 13,78 | 13,88 | -1,49% | 1.046.152,00 |
31.12.2021 | 14,10 | 14,17 | 13,92 | 14,09 | 0,28% | 443.119,00 |
30.12.2021 | 13,98 | 14,07 | 13,93 | 14,05 | 0,64% | 654.216,00 |
29.12.2021 | 13,77 | 14,00 | 13,65 | 13,96 | 0,58% | 816.869,00 |
28.12.2021 | 13,87 | 13,98 | 13,82 | 13,88 | 0,29% | 522.723,00 |
27.12.2021 | 13,90 | 14,06 | 13,84 | 13,84 | -0,86% | 429.408,00 |
23.12.2021 | 13,79 | 13,97 | 13,74 | 13,96 | 0,65% | 697.680,00 |
22.12.2021 | 13,68 | 13,89 | 13,57 | 13,87 | 1,99% | 648.884,00 |
21.12.2021 | 13,55 | 13,73 | 13,45 | 13,60 | 0,97% | 1.292.586,00 |
20.12.2021 | 13,40 | 13,52 | 13,32 | 13,47 | 0,60% | 1.183.413,00 |
17.12.2021 | 13,80 | 13,91 | 13,29 | 13,39 | -2,33% | 4.264.865,00 |
16.12.2021 | 13,51 | 13,78 | 13,49 | 13,71 | 2,54% | 2.024.959,00 |
15.12.2021 | 13,35 | 13,45 | 13,08 | 13,37 | 0,07% | 1.493.737,00 |
14.12.2021 | 13,29 | 13,48 | 13,22 | 13,36 | -0,67% | 1.424.089,00 |
13.12.2021 | 13,34 | 13,53 | 13,25 | 13,45 | 0,90% | 1.461.475,00 |
10.12.2021 | 13,51 | 13,58 | 13,15 | 13,33 | -1,48% | 1.516.216,00 |
09.12.2021 | 13,53 | 13,78 | 13,44 | 13,53 | -1,17% | 1.358.969,00 |
08.12.2021 | 13,63 | 13,79 | 13,58 | 13,69 | 0,59% | 1.282.998,00 |
07.12.2021 | 13,41 | 13,68 | 13,41 | 13,61 | 2,10% | 1.117.885,00 |
06.12.2021 | 13,05 | 13,34 | 13,05 | 13,33 | 1,60% | 1.024.537,00 |
03.12.2021 | 13,15 | 13,27 | 13,03 | 13,12 | 0,38% | 1.430.677,00 |
02.12.2021 | 13,29 | 13,33 | 13,00 | 13,07 | -1,73% | 2.296.595,00 |
01.12.2021 | 13,65 | 13,74 | 13,24 | 13,30 | -1,41% | 1.942.820,00 |
30.11.2021 | 13,86 | 13,89 | 13,23 | 13,49 | -1,75% | 2.496.215,00 |
29.11.2021 | 13,75 | 13,86 | 13,66 | 13,73 | -0,22% | 1.127.225,00 |
26.11.2021 | 14,00 | 14,00 | 13,66 | 13,76 | -1,36% | 1.086.353,00 |
24.11.2021 | 13,71 | 13,97 | 13,70 | 13,95 | 1,23% | 938.995,00 |
23.11.2021 | 13,70 | 14,01 | 13,68 | 13,78 | -0,43% | 3.007.464,00 |
22.11.2021 | 13,92 | 14,04 | 13,79 | 13,84 | -1,35% | 1.594.000,00 |
19.11.2021 | 14,17 | 14,24 | 14,03 | 14,03 | -1,54% | 1.488.201,00 |
18.11.2021 | 14,28 | 14,50 | 14,13 | 14,25 | -0,49% | 2.251.900,00 |
17.11.2021 | 14,49 | 14,60 | 14,27 | 14,32 | -0,56% | 1.498.059,00 |
16.11.2021 | 14,56 | 14,75 | 14,39 | 14,40 | -1,37% | 1.972.480,00 |
15.11.2021 | 14,33 | 14,70 | 14,30 | 14,60 | 0,27% | 2.444.460,00 |
12.11.2021 | 14,46 | 14,79 | 13,63 | 14,56 | -0,34% | 3.785.504,00 |
11.11.2021 | 14,56 | 14,74 | 14,46 | 14,61 | 0,62% | 5.055.274,00 |
10.11.2021 | 14,46 | 14,54 | 14,36 | 14,52 | 0,48% | 7.415.372,00 |
09.11.2021 | 14,19 | 14,50 | 14,07 | 14,45 | 18,93% | 10.261.949,00 |
08.11.2021 | 12,26 | 12,26 | 11,93 | 12,15 | 0,41% | 906.514,00 |
05.11.2021 | 11,83 | 12,10 | 11,68 | 12,10 | 2,98% | 754.823,00 |
04.11.2021 | 12,08 | 12,32 | 11,75 | 11,75 | -1,59% | 622.803,00 |
03.11.2021 | 11,64 | 11,98 | 11,52 | 11,94 | 1,02% | 683.995,00 |
02.11.2021 | 11,74 | 11,82 | 11,62 | 11,82 | -0,17% | 684.789,00 |
01.11.2021 | 12,05 | 12,05 | 11,79 | 11,84 | -1,99% | 1.852.652,00 |
29.10.2021 | 11,97 | 12,29 | 11,97 | 12,08 | -0,82% | 1.298.819,00 |
28.10.2021 | 12,24 | 12,42 | 12,08 | 12,18 | -0,33% | 1.288.293,00 |
27.10.2021 | 12,08 | 12,26 | 11,98 | 12,22 | 0,91% | 761.834,00 |
26.10.2021 | 11,88 | 12,15 | 11,88 | 12,11 | 1,00% | 924.481,00 |
25.10.2021 | 11,50 | 12,12 | 11,46 | 11,99 | 6,01% | 2.266.844,00 |
22.10.2021 | 11,33 | 11,56 | 11,23 | 11,31 | 1,89% | 1.072.537,00 |
21.10.2021 | 10,92 | 11,15 | 10,90 | 11,10 | 0,54% | 926.951,00 |
20.10.2021 | 11,14 | 11,21 | 10,99 | 11,04 | 0,64% | 572.829,00 |
19.10.2021 | 11,18 | 11,18 | 10,84 | 10,97 | 0,73% | 671.142,00 |
18.10.2021 | 10,97 | 11,01 | 10,82 | 10,89 | -1,00% | 901.290,00 |
15.10.2021 | 10,81 | 11,13 | 10,74 | 11,00 | -0,72% | 653.531,00 |
14.10.2021 | 11,13 | 11,14 | 10,90 | 11,08 | 1,09% | 725.717,00 |