1,142€
2,70%
Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,16 | 1,18 | 1,09 | 1,11 | -2,20% | 217.000,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,14 | 1,14 | -7,41% | - |
| 06.07.2026 | 1,26 | 1,29 | 1,22 | 1,23 | -4,81% | - |
| 03.07.2026 | 1,25 | 1,29 | 1,22 | 1,29 | 3,45% | 371.000,00 |
| 02.07.2026 | 1,22 | 1,30 | 1,17 | 1,25 | 0,97% | - |
| 01.07.2026 | 1,18 | 1,27 | 1,15 | 1,24 | 1,81% | 4.000,00 |
| 30.06.2026 | 1,21 | 1,22 | 1,14 | 1,21 | 1,08% | - |
| 29.06.2026 | 1,13 | 1,21 | 1,13 | 1,20 | 3,90% | - |
| 26.06.2026 | 1,12 | 1,17 | 1,10 | 1,16 | 1,23% | - |
| 25.06.2026 | 1,13 | 1,18 | 1,11 | 1,14 | 0,09% | 8.500,00 |
| 24.06.2026 | 1,16 | 1,20 | 1,12 | 1,14 | -6,17% | - |
| 23.06.2026 | 1,17 | 1,27 | 1,17 | 1,22 | -1,46% | - |
| 22.06.2026 | 1,25 | 1,28 | 1,21 | 1,23 | -1,60% | - |
| 19.06.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -0,48% | - |
| 18.06.2026 | 1,31 | 1,36 | 1,25 | 1,26 | -4,55% | - |
| 17.06.2026 | 1,40 | 1,40 | 1,32 | 1,32 | -2,80% | - |
| 16.06.2026 | 1,34 | 1,42 | 1,34 | 1,36 | 0,44% | 26.000,00 |
| 15.06.2026 | 1,28 | 1,41 | 1,28 | 1,35 | 4,49% | 50.000,00 |
| 12.06.2026 | 1,24 | 1,33 | 1,21 | 1,29 | 7,13% | - |
| 11.06.2026 | 1,17 | 1,21 | 1,14 | 1,21 | 4,50% | - |
| 10.06.2026 | 1,21 | 1,23 | 1,15 | 1,16 | -1,70% | - |
| 09.06.2026 | 1,21 | 1,27 | 1,14 | 1,18 | -2,16% | - |
| 08.06.2026 | 1,22 | 1,34 | 1,19 | 1,20 | -2,20% | 18.164,00 |
| 05.06.2026 | 1,40 | 1,42 | 1,22 | 1,23 | -14,07% | - |
| 04.06.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -1,11% | - |
| 03.06.2026 | 1,52 | 1,53 | 1,44 | 1,45 | -4,18% | - |
| 02.06.2026 | 1,49 | 1,52 | 1,46 | 1,51 | 1,62% | - |
| 01.06.2026 | 1,50 | 1,52 | 1,45 | 1,48 | -1,40% | - |
| 29.05.2026 | 1,50 | 1,53 | 1,46 | 1,51 | 0,87% | - |
| 28.05.2026 | 1,42 | 1,54 | 1,37 | 1,49 | 4,34% | - |
| 27.05.2026 | 1,45 | 1,48 | 1,42 | 1,43 | -2,99% | 7.000,00 |
| 26.05.2026 | 1,43 | 1,48 | 1,40 | 1,47 | 2,72% | - |
| 25.05.2026 | 1,39 | 1,46 | 1,37 | 1,44 | 3,09% | - |
| 22.05.2026 | 1,44 | 1,48 | 1,37 | 1,39 | -5,11% | 20.000,00 |
| 21.05.2026 | 1,43 | 1,49 | 1,36 | 1,47 | 4,94% | - |
| 20.05.2026 | 1,35 | 1,42 | 1,35 | 1,40 | 2,27% | - |
| 19.05.2026 | 1,35 | 1,41 | 1,34 | 1,37 | -2,01% | - |
| 18.05.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -3,39% | - |
| 15.05.2026 | 1,58 | 1,58 | 1,42 | 1,44 | -7,61% | - |
| 14.05.2026 | 1,61 | 1,65 | 1,53 | 1,56 | -3,46% | - |
| 13.05.2026 | 1,57 | 1,64 | 1,52 | 1,62 | 6,94% | - |
| 12.05.2026 | 1,59 | 1,62 | 1,51 | 1,51 | -3,38% | - |
| 11.05.2026 | 1,52 | 1,58 | 1,48 | 1,57 | 3,36% | - |
| 08.05.2026 | 1,48 | 1,54 | 1,47 | 1,52 | 2,50% | - |
| 07.05.2026 | 1,59 | 1,64 | 1,47 | 1,48 | -4,27% | - |
| 06.05.2026 | 1,48 | 1,57 | 1,48 | 1,55 | 2,93% | - |
| 05.05.2026 | 1,49 | 1,54 | 1,47 | 1,50 | 1,15% | - |
| 04.05.2026 | 1,51 | 1,52 | 1,46 | 1,48 | -0,80% | 11.500,00 |
| 30.04.2026 | 1,41 | 1,52 | 1,37 | 1,50 | 4,98% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,42 | 1,43 | -2,93% | - |
| 28.04.2026 | 1,54 | 1,55 | 1,44 | 1,47 | -3,61% | - |
| 27.04.2026 | 1,51 | 1,54 | 1,48 | 1,52 | 0,53% | 40.100,00 |
| 24.04.2026 | 1,55 | 1,56 | 1,51 | 1,52 | -0,79% | - |
| 23.04.2026 | 1,58 | 1,59 | 1,50 | 1,53 | -2,99% | - |
| 22.04.2026 | 1,60 | 1,62 | 1,56 | 1,57 | 2,74% | - |
| 21.04.2026 | 1,64 | 1,68 | 1,53 | 1,53 | -5,72% | - |
| 20.04.2026 | 1,65 | 1,67 | 1,60 | 1,63 | -3,04% | - |
| 17.04.2026 | 1,62 | 1,69 | 1,59 | 1,68 | 4,68% | - |
| 16.04.2026 | 1,63 | 1,66 | 1,59 | 1,60 | -1,36% | - |
| 15.04.2026 | 1,63 | 1,66 | 1,59 | 1,62 | -0,49% | 45.500,00 |
| 14.04.2026 | 1,67 | 1,67 | 1,61 | 1,63 | 0,74% | - |
| 13.04.2026 | 1,56 | 1,65 | 1,52 | 1,62 | 3,45% | - |
| 10.04.2026 | 1,58 | 1,61 | 1,55 | 1,57 | -0,25% | - |
| 09.04.2026 | 1,58 | 1,61 | 1,54 | 1,57 | -0,25% | 1.900,00 |
| 08.04.2026 | 1,62 | 1,64 | 1,52 | 1,57 | 4,52% | 18.000,00 |
| 07.04.2026 | 1,53 | 1,57 | 1,45 | 1,51 | -4,14% | - |
| 02.04.2026 | 1,62 | 1,62 | 1,46 | 1,57 | -0,82% | 1.250,00 |
| 01.04.2026 | 1,55 | 1,64 | 1,53 | 1,58 | 2,59% | 14.000,00 |
| 31.03.2026 | 1,44 | 1,56 | 1,43 | 1,54 | 8,66% | - |
| 30.03.2026 | 1,48 | 1,57 | 1,40 | 1,42 | -3,60% | - |
| 27.03.2026 | 1,43 | 1,50 | 1,36 | 1,47 | 2,65% | - |
| 26.03.2026 | 1,47 | 1,48 | 1,40 | 1,44 | -2,71% | - |
| 25.03.2026 | 1,47 | 1,56 | 1,45 | 1,48 | 2,22% | - |
| 24.03.2026 | 1,40 | 1,46 | 1,37 | 1,44 | 1,62% | 320.200,00 |
| 23.03.2026 | 1,32 | 1,44 | 1,31 | 1,42 | 3,42% | 86.000,00 |
| 20.03.2026 | 1,50 | 1,52 | 1,37 | 1,37 | -7,73% | - |
| 19.03.2026 | 1,62 | 1,62 | 1,40 | 1,49 | -7,00% | 51.678,00 |
| 18.03.2026 | 1,67 | 1,69 | 1,57 | 1,60 | -5,49% | 12.800,00 |
| 17.03.2026 | 1,69 | 1,73 | 1,66 | 1,69 | 0,00% | - |
| 16.03.2026 | 1,73 | 1,74 | 1,62 | 1,69 | -2,87% | 12.600,00 |
| 13.03.2026 | 1,96 | 1,96 | 1,68 | 1,74 | -9,31% | - |
| 12.03.2026 | 2,02 | 2,03 | 1,89 | 1,92 | -4,76% | - |
| 11.03.2026 | 2,04 | 2,05 | 1,95 | 2,02 | -0,84% | - |
| 10.03.2026 | 2,03 | 2,11 | 2,00 | 2,04 | 1,50% | - |
| 09.03.2026 | 1,95 | 2,03 | 1,83 | 2,01 | 3,08% | 8.550,00 |
| 06.03.2026 | 1,99 | 2,02 | 1,89 | 1,95 | -1,42% | - |
| 05.03.2026 | 2,10 | 2,15 | 1,93 | 1,97 | -5,14% | - |
| 04.03.2026 | 2,09 | 2,19 | 2,06 | 2,08 | 0,00% | - |
| 03.03.2026 | 2,29 | 2,29 | 1,99 | 2,08 | -9,17% | - |
| 02.03.2026 | 2,36 | 2,46 | 2,21 | 2,29 | -1,72% | 38.500,00 |
| 27.02.2026 | 2,27 | 2,36 | 2,25 | 2,33 | 4,02% | 38.000,00 |
| 26.02.2026 | 2,20 | 2,26 | 2,10 | 2,24 | 1,82% | - |
| 25.02.2026 | 2,21 | 2,33 | 2,14 | 2,20 | 1,62% | 210.862,00 |
| 24.02.2026 | 2,05 | 2,19 | 1,92 | 2,17 | 4,59% | - |
| 23.02.2026 | 2,07 | 2,15 | 2,01 | 2,07 | 2,99% | - |
| 20.02.2026 | 1,93 | 2,04 | 1,89 | 2,01 | 3,88% | - |
| 19.02.2026 | 1,93 | 1,95 | 1,86 | 1,94 | 1,04% | - |
| 18.02.2026 | 1,89 | 1,97 | 1,81 | 1,92 | 2,85% | - |
| 17.02.2026 | 1,90 | 1,91 | 1,75 | 1,86 | -5,72% | - |
| 16.02.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 3,51% | 28.000,00 |