1,590€
-0,62%
Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,58 | 1,68 | 1,55 | 1,59 | -0,94% | - |
| 04.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 01.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 31.10.2024 | 1,74 | 1,74 | 1,66 | 1,66 | -5,70% | - |
| 30.10.2024 | 1,92 | 1,92 | 1,76 | 1,76 | -8,36% | - |
| 29.10.2024 | 1,88 | 1,98 | 1,88 | 1,92 | 3,23% | 1.050,00 |
| 28.10.2024 | 2,00 | 2,00 | 1,86 | 1,86 | 1,92% | 2.500,00 |
| 25.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 24.10.2024 | 1,69 | 1,89 | 1,69 | 1,89 | 4,42% | 3.000,00 |
| 23.10.2024 | 1,66 | 1,81 | 1,66 | 1,81 | 10,70% | 4.400,00 |
| 22.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,97% | - |
| 21.10.2024 | 1,68 | 1,69 | 1,62 | 1,69 | 4,33% | 3.300,00 |
| 18.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 17.10.2024 | 1,37 | 1,61 | 1,37 | 1,61 | 15,05% | 300,00 |
| 16.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 15.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,08% | - |
| 14.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,58% | - |
| 11.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 3,33% | 360,00 |
| 10.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 4,25% | - |
| 09.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -7,17% | - |
| 08.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,08% | - |
| 04.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,50% | - |
| 03.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,30% | - |
| 02.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,99% | - |
| 01.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -7,04% | - |
| 30.09.2024 | 1,29 | 1,35 | 1,29 | 1,35 | -5,59% | 5.000,00 |
| 27.09.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 11,28% | 1.400,00 |
| 26.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 25.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 11,54% | - |
| 24.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | - |
| 23.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,05% | - |
| 20.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 19.09.2024 | 1,15 | 1,25 | 1,15 | 1,25 | 5,49% | 1.600,00 |
| 18.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,82% | - |
| 16.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,89% | - |
| 13.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 10,00% | - |
| 12.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 11.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
| 10.09.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -1,42% | - |
| 09.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 3,41% | - |
| 06.09.2024 | 1,08 | 1,08 | 1,03 | 1,03 | -5,09% | - |
| 05.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 04.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -7,83% | 160,00 |
| 03.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 02.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 30.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 29.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -4,18% | - |
| 28.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,53% | - |
| 27.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,27% | - |
| 26.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | - |
| 23.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -6,27% | - |
| 22.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,37% | - |
| 21.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,10% | - |
| 20.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,94% | - |
| 19.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | - |
| 16.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 15.08.2024 | 1,10 | 1,17 | 1,10 | 1,17 | -15,22% | 400,00 |
| 14.08.2024 | 1,26 | 1,38 | 1,26 | 1,38 | 16,95% | 1.600,00 |
| 13.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,96% | - |
| 12.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,40% | - |
| 09.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 10,85% | 100,00 |
| 08.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -7,42% | - |
| 07.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,37% | - |
| 06.08.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 6,14% | 125,00 |
| 05.08.2024 | 1,21 | 1,21 | 1,13 | 1,14 | -19,72% | 4.500,00 |
| 02.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 01.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 31.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 30.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,64% | - |
| 29.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 26.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -6,46% | - |
| 25.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | - |
| 24.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,59% | - |
| 23.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 22.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | 10.000,00 |
| 19.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 4,55% | - |
| 18.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -5,23% | - |
| 17.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,20% | - |
| 16.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 15.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,91% | - |
| 12.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 11.07.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -7,62% | - |
| 10.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 09.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 08.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 05.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,28% | - |
| 04.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,02% | - |
| 03.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 02.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,61% | - |
| 01.07.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -5,83% | - |
| 28.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,69% | - |
| 27.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 8,06% | - |
| 26.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 25.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
| 24.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 21.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,39% | - |
| 20.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | - |
| 19.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |