1,645€
2,81%
Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,64 | 1,75 | 1,61 | 1,70 | 5,47% | - |
| 21.11.2024 | 1,62 | 1,65 | 1,56 | 1,61 | 0,12% | - |
| 20.11.2024 | 1,60 | 1,64 | 1,57 | 1,61 | 0,31% | - |
| 19.11.2024 | 1,68 | 1,71 | 1,55 | 1,60 | -4,47% | - |
| 18.11.2024 | 1,52 | 1,71 | 1,52 | 1,68 | 10,54% | 480,00 |
| 15.11.2024 | 1,49 | 1,61 | 1,48 | 1,52 | 1,20% | - |
| 14.11.2024 | 1,45 | 1,54 | 1,40 | 1,50 | 3,23% | - |
| 13.11.2024 | 1,46 | 1,52 | 1,44 | 1,45 | 0,55% | - |
| 12.11.2024 | 1,51 | 1,52 | 1,40 | 1,45 | -4,11% | - |
| 11.11.2024 | 1,56 | 1,58 | 1,47 | 1,51 | -3,09% | 10.750,00 |
| 08.11.2024 | 1,62 | 1,65 | 1,52 | 1,56 | -4,78% | - |
| 07.11.2024 | 1,56 | 1,65 | 1,52 | 1,63 | 5,35% | - |
| 06.11.2024 | 1,63 | 1,63 | 1,47 | 1,55 | -2,52% | - |
| 05.11.2024 | 1,58 | 1,68 | 1,57 | 1,59 | 0,13% | - |
| 04.11.2024 | 1,63 | 1,65 | 1,57 | 1,59 | -2,46% | - |
| 01.11.2024 | 1,68 | 1,78 | 1,59 | 1,63 | -2,63% | 12.000,00 |
| 31.10.2024 | 1,76 | 1,76 | 1,61 | 1,67 | -5,16% | 140,00 |
| 30.10.2024 | 1,93 | 1,95 | 1,71 | 1,76 | -8,08% | - |
| 29.10.2024 | 1,90 | 2,01 | 1,89 | 1,92 | -1,13% | - |
| 28.10.2024 | 2,03 | 2,06 | 1,87 | 1,94 | -4,10% | - |
| 25.10.2024 | 1,84 | 2,10 | 1,79 | 2,02 | 10,37% | - |
| 24.10.2024 | 1,71 | 1,93 | 1,71 | 1,83 | 8,14% | - |
| 23.10.2024 | 1,68 | 1,85 | 1,61 | 1,70 | 1,38% | 27.500,00 |
| 22.10.2024 | 1,66 | 1,71 | 1,60 | 1,67 | 0,84% | - |
| 21.10.2024 | 1,65 | 1,73 | 1,59 | 1,66 | 0,48% | - |
| 18.10.2024 | 1,64 | 1,69 | 1,57 | 1,65 | 2,93% | - |
| 17.10.2024 | 1,39 | 1,76 | 1,36 | 1,60 | 16,58% | - |
| 16.10.2024 | 1,42 | 1,46 | 1,37 | 1,38 | -2,48% | - |
| 15.10.2024 | 1,42 | 1,45 | 1,40 | 1,41 | -1,74% | - |
| 14.10.2024 | 1,45 | 1,51 | 1,43 | 1,44 | -0,90% | - |
| 11.10.2024 | 1,41 | 1,48 | 1,40 | 1,45 | 3,28% | - |
| 10.10.2024 | 1,38 | 1,41 | 1,36 | 1,40 | 1,74% | 6.400,00 |
| 09.10.2024 | 1,33 | 1,38 | 1,30 | 1,38 | 3,22% | - |
| 08.10.2024 | 1,36 | 1,41 | 1,31 | 1,34 | -5,18% | - |
| 07.10.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -0,71% | - |
| 04.10.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 5,98% | - |
| 03.10.2024 | 1,36 | 1,37 | 1,32 | 1,34 | -1,11% | - |
| 02.10.2024 | 1,31 | 1,44 | 1,30 | 1,35 | 3,68% | - |
| 01.10.2024 | 1,29 | 1,35 | 1,28 | 1,31 | 2,35% | - |
| 30.09.2024 | 1,32 | 1,33 | 1,24 | 1,28 | -3,63% | - |
| 27.09.2024 | 1,35 | 1,46 | 1,26 | 1,32 | -2,58% | 2.000,00 |
| 26.09.2024 | 1,30 | 1,43 | 1,30 | 1,36 | 3,66% | 11.500,00 |
| 25.09.2024 | 1,30 | 1,33 | 1,26 | 1,31 | 1,16% | - |
| 24.09.2024 | 1,18 | 1,30 | 1,17 | 1,30 | 9,47% | - |
| 23.09.2024 | 1,21 | 1,24 | 1,17 | 1,18 | -1,83% | 8.365,00 |
| 20.09.2024 | 1,23 | 1,27 | 1,21 | 1,21 | -1,63% | - |
| 19.09.2024 | 1,22 | 1,28 | 1,22 | 1,23 | 4,26% | - |
| 18.09.2024 | 1,19 | 1,25 | 1,17 | 1,18 | -1,26% | - |
| 17.09.2024 | 1,20 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 16.09.2024 | 1,24 | 1,27 | 1,18 | 1,19 | -4,80% | - |
| 13.09.2024 | 1,19 | 1,29 | 1,19 | 1,25 | 3,73% | 2.520,00 |
| 12.09.2024 | 1,11 | 1,23 | 1,08 | 1,21 | 9,25% | - |
| 11.09.2024 | 1,07 | 1,11 | 1,05 | 1,10 | 2,60% | - |
| 10.09.2024 | 1,02 | 1,08 | 0,98 | 1,08 | 5,60% | - |
| 09.09.2024 | 1,06 | 1,11 | 1,00 | 1,02 | -3,78% | - |
| 06.09.2024 | 1,09 | 1,10 | 1,04 | 1,06 | -2,49% | - |
| 05.09.2024 | 1,09 | 1,18 | 1,08 | 1,09 | -0,28% | - |
| 04.09.2024 | 1,07 | 1,11 | 1,06 | 1,09 | 1,40% | - |
| 03.09.2024 | 1,13 | 1,14 | 1,07 | 1,07 | -5,04% | - |
| 02.09.2024 | 1,10 | 1,15 | 1,10 | 1,13 | -0,70% | 2.000,00 |
| 30.08.2024 | 1,14 | 1,16 | 1,10 | 1,14 | 1,61% | - |
| 29.08.2024 | 1,15 | 1,18 | 1,08 | 1,12 | -1,58% | - |
| 28.08.2024 | 1,17 | 1,21 | 1,11 | 1,14 | -3,97% | - |
| 27.08.2024 | 1,27 | 1,27 | 1,16 | 1,19 | -5,20% | - |
| 26.08.2024 | 1,24 | 1,29 | 1,22 | 1,25 | 0,81% | - |
| 23.08.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 2,48% | - |
| 22.08.2024 | 1,28 | 1,29 | 1,20 | 1,21 | -4,20% | - |
| 21.08.2024 | 1,20 | 1,27 | 1,20 | 1,26 | 3,52% | - |
| 20.08.2024 | 1,26 | 1,33 | 1,19 | 1,22 | -3,94% | 38.800,00 |
| 19.08.2024 | 1,23 | 1,28 | 1,19 | 1,27 | 3,25% | - |
| 16.08.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -0,40% | - |
| 15.08.2024 | 1,11 | 1,25 | 1,11 | 1,24 | 12,79% | - |
| 14.08.2024 | 1,26 | 1,34 | 1,05 | 1,10 | -12,40% | - |
| 13.08.2024 | 1,18 | 1,28 | 1,16 | 1,25 | 6,38% | - |
| 12.08.2024 | 1,15 | 1,28 | 1,15 | 1,18 | 2,17% | - |
| 09.08.2024 | 1,18 | 1,20 | 1,12 | 1,15 | -1,54% | - |
| 08.08.2024 | 1,07 | 1,25 | 1,07 | 1,17 | 9,67% | - |
| 07.08.2024 | 1,13 | 1,21 | 1,07 | 1,07 | -7,55% | - |
| 06.08.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,26% | - |
| 05.08.2024 | 1,22 | 1,23 | 0,96 | 1,16 | -5,56% | 9.600,00 |
| 02.08.2024 | 1,45 | 1,45 | 1,22 | 1,22 | -14,65% | - |
| 01.08.2024 | 1,54 | 1,55 | 1,40 | 1,43 | -6,16% | - |
| 31.07.2024 | 1,49 | 1,56 | 1,48 | 1,53 | 3,32% | 28.000,00 |
| 30.07.2024 | 1,46 | 1,56 | 1,46 | 1,48 | 1,58% | - |
| 29.07.2024 | 1,52 | 1,52 | 1,45 | 1,46 | -3,45% | - |
| 26.07.2024 | 1,53 | 1,56 | 1,50 | 1,51 | -1,18% | - |
| 25.07.2024 | 1,57 | 1,58 | 1,52 | 1,53 | -5,75% | - |
| 24.07.2024 | 1,58 | 1,62 | 1,51 | 1,62 | 2,21% | - |
| 23.07.2024 | 1,55 | 1,63 | 1,54 | 1,58 | 1,60% | - |
| 22.07.2024 | 1,65 | 1,71 | 1,56 | 1,56 | -6,03% | - |
| 19.07.2024 | 1,61 | 1,68 | 1,57 | 1,66 | 2,98% | - |
| 18.07.2024 | 1,55 | 1,62 | 1,40 | 1,61 | 4,34% | - |
| 17.07.2024 | 1,61 | 1,66 | 1,54 | 1,54 | -5,22% | 51.231,00 |
| 16.07.2024 | 1,60 | 1,64 | 1,59 | 1,63 | 2,39% | - |
| 15.07.2024 | 1,59 | 1,65 | 1,57 | 1,59 | 1,08% | - |
| 12.07.2024 | 1,56 | 1,63 | 1,54 | 1,57 | 0,32% | - |
| 11.07.2024 | 1,57 | 1,65 | 1,56 | 1,57 | 0,64% | - |
| 10.07.2024 | 1,69 | 1,71 | 1,51 | 1,56 | -7,70% | - |
| 09.07.2024 | 1,71 | 1,73 | 1,65 | 1,69 | -0,30% | - |
| 08.07.2024 | 1,73 | 1,83 | 1,61 | 1,69 | -3,15% | - |