1,603€
2,56%
Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,56 | 1,62 | 1,54 | 1,61 | 3,13% | - |
| 16.07.2025 | 1,50 | 1,56 | 1,48 | 1,56 | 3,85% | - |
| 15.07.2025 | 1,56 | 1,56 | 1,49 | 1,51 | -1,63% | - |
| 14.07.2025 | 1,50 | 1,54 | 1,37 | 1,53 | 1,32% | - |
| 11.07.2025 | 1,42 | 1,52 | 1,41 | 1,51 | 5,96% | - |
| 10.07.2025 | 1,30 | 1,43 | 1,29 | 1,43 | 10,04% | - |
| 09.07.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 0,39% | - |
| 08.07.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -2,12% | - |
| 07.07.2025 | 1,30 | 1,32 | 1,27 | 1,32 | -2,01% | 800,00 |
| 04.07.2025 | 1,31 | 1,35 | 1,29 | 1,35 | 1,66% | - |
| 03.07.2025 | 1,36 | 1,38 | 1,28 | 1,32 | -2,72% | 2.400,00 |
| 02.07.2025 | 1,27 | 1,36 | 1,26 | 1,36 | 8,80% | 13.466,00 |
| 01.07.2025 | 1,30 | 1,34 | 1,25 | 1,25 | -3,47% | - |
| 30.06.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 2,78% | - |
| 27.06.2025 | 1,37 | 1,39 | 1,24 | 1,26 | -9,35% | - |
| 26.06.2025 | 1,33 | 1,42 | 1,33 | 1,39 | 4,91% | 16.200,00 |
| 25.06.2025 | 1,26 | 1,35 | 1,26 | 1,33 | 3,52% | - |
| 24.06.2025 | 1,28 | 1,29 | 1,24 | 1,28 | -0,39% | - |
| 23.06.2025 | 1,19 | 1,30 | 1,19 | 1,29 | 7,53% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,19 | 1,20 | -10,35% | - |
| 19.06.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -1,11% | - |
| 18.06.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 0,75% | - |
| 17.06.2025 | 1,34 | 1,37 | 1,32 | 1,34 | 0,22% | - |
| 16.06.2025 | 1,32 | 1,38 | 1,30 | 1,34 | 1,68% | - |
| 13.06.2025 | 1,44 | 1,46 | 1,29 | 1,31 | -9,95% | 1.150,00 |
| 12.06.2025 | 1,48 | 1,50 | 1,43 | 1,46 | -1,15% | - |
| 11.06.2025 | 1,46 | 1,52 | 1,44 | 1,48 | 1,86% | 8.150,00 |
| 10.06.2025 | 1,49 | 1,53 | 1,42 | 1,45 | -3,47% | - |
| 09.06.2025 | 1,42 | 1,52 | 1,42 | 1,50 | 5,78% | - |
| 06.06.2025 | 1,40 | 1,48 | 1,39 | 1,42 | 3,13% | - |
| 05.06.2025 | 1,37 | 1,53 | 1,36 | 1,38 | 0,15% | 17.500,00 |
| 04.06.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 2,23% | 250,00 |
| 03.06.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 4,92% | - |
| 02.06.2025 | 1,22 | 1,31 | 1,19 | 1,28 | 4,92% | - |
| 30.05.2025 | 1,27 | 1,27 | 1,19 | 1,22 | -4,16% | - |
| 29.05.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -0,55% | - |
| 28.05.2025 | 1,29 | 1,30 | 1,25 | 1,28 | -0,39% | - |
| 27.05.2025 | 1,30 | 1,31 | 1,25 | 1,29 | -0,77% | - |
| 26.05.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 0,39% | - |
| 23.05.2025 | 1,26 | 1,36 | 1,23 | 1,29 | 2,79% | 7.000,00 |
| 22.05.2025 | 1,24 | 1,28 | 1,21 | 1,26 | 0,40% | - |
| 21.05.2025 | 1,17 | 1,31 | 1,16 | 1,25 | 6,38% | 9.000,00 |
| 20.05.2025 | 1,03 | 1,18 | 1,03 | 1,18 | 13,20% | - |
| 19.05.2025 | 0,97 | 1,04 | 0,96 | 1,04 | 3,90% | - |
| 16.05.2025 | 0,98 | 1,00 | 0,97 | 1,00 | 1,22% | - |
| 15.05.2025 | 1,00 | 1,02 | 0,97 | 0,99 | -1,20% | - |
| 14.05.2025 | 1,05 | 1,07 | 0,98 | 1,00 | -4,22% | - |
| 13.05.2025 | 1,09 | 1,15 | 1,04 | 1,04 | -3,25% | - |
| 12.05.2025 | 1,14 | 1,15 | 1,08 | 1,08 | -3,32% | - |
| 09.05.2025 | 1,08 | 1,12 | 1,06 | 1,12 | 2,95% | - |
| 08.05.2025 | 1,10 | 1,15 | 1,07 | 1,08 | 0,00% | - |
| 07.05.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 0,46% | 10.000,00 |
| 06.05.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 3,85% | - |
| 05.05.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -0,86% | - |
| 02.05.2025 | 1,05 | 1,06 | 1,03 | 1,05 | -1,51% | - |
| 30.04.2025 | 1,03 | 1,07 | 1,01 | 1,06 | 0,95% | - |
| 29.04.2025 | 1,06 | 1,08 | 1,04 | 1,05 | -1,86% | - |
| 28.04.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 0,47% | - |
| 25.04.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -2,29% | - |
| 24.04.2025 | 1,08 | 1,10 | 1,05 | 1,09 | 1,86% | - |
| 23.04.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 5,20% | - |
| 22.04.2025 | 1,06 | 1,09 | 1,01 | 1,02 | -8,93% | - |
| 17.04.2025 | 1,18 | 1,19 | 1,09 | 1,12 | -3,70% | - |
| 16.04.2025 | 1,14 | 1,21 | 1,14 | 1,16 | 1,31% | - |
| 15.04.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -1,46% | - |
| 14.04.2025 | 1,13 | 1,20 | 1,12 | 1,17 | 4,20% | 15.000,00 |
| 11.04.2025 | 1,04 | 1,15 | 1,02 | 1,12 | 8,23% | 18.000,00 |
| 10.04.2025 | 1,07 | 1,08 | 0,99 | 1,03 | -3,73% | - |
| 09.04.2025 | 0,90 | 1,10 | 0,88 | 1,07 | 17,01% | 3.159,00 |
| 08.04.2025 | 0,96 | 0,99 | 0,92 | 0,92 | -1,08% | - |
| 07.04.2025 | 0,97 | 1,01 | 0,86 | 0,93 | -3,74% | - |
| 04.04.2025 | 1,03 | 1,04 | 0,90 | 0,96 | -7,23% | - |
| 03.04.2025 | 1,11 | 1,11 | 1,01 | 1,04 | -7,32% | 1.800,00 |
| 02.04.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -1,32% | - |
| 01.04.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -0,70% | - |
| 31.03.2025 | 1,10 | 1,15 | 1,04 | 1,14 | 0,97% | 3,00 |
| 28.03.2025 | 1,21 | 1,22 | 1,09 | 1,13 | -5,67% | - |
| 27.03.2025 | 1,16 | 1,22 | 1,15 | 1,20 | 1,44% | - |
| 26.03.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -0,59% | - |
| 25.03.2025 | 1,18 | 1,22 | 1,17 | 1,19 | -0,42% | - |
| 24.03.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 2,58% | 1.800,00 |
| 21.03.2025 | 1,20 | 1,23 | 1,14 | 1,17 | -1,94% | - |
| 20.03.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -2,22% | 22.316,00 |
| 19.03.2025 | 1,20 | 1,23 | 1,18 | 1,22 | 0,83% | 6.000,00 |
| 18.03.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 2,29% | - |
| 17.03.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 14.03.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -1,02% | 8.000,00 |
| 13.03.2025 | 1,12 | 1,18 | 1,11 | 1,18 | 6,33% | - |
| 12.03.2025 | 1,11 | 1,15 | 1,11 | 1,11 | -1,16% | - |
| 11.03.2025 | 1,08 | 1,13 | 1,05 | 1,12 | 4,68% | - |
| 10.03.2025 | 1,11 | 1,11 | 1,05 | 1,07 | -3,78% | - |
| 07.03.2025 | 1,12 | 1,16 | 1,08 | 1,11 | -1,33% | - |
| 06.03.2025 | 1,16 | 1,18 | 1,10 | 1,13 | -3,27% | - |
| 05.03.2025 | 1,16 | 1,22 | 1,12 | 1,16 | 0,69% | - |
| 04.03.2025 | 1,10 | 1,20 | 1,06 | 1,16 | 4,71% | - |
| 03.03.2025 | 1,15 | 1,18 | 1,10 | 1,10 | -3,50% | - |
| 28.02.2025 | 1,12 | 1,15 | 1,09 | 1,14 | 2,05% | - |
| 27.02.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -3,28% | - |
| 26.02.2025 | 1,16 | 1,22 | 1,15 | 1,16 | 1,14% | 22.947,00 |
| 25.02.2025 | 1,20 | 1,21 | 1,13 | 1,15 | -4,58% | - |