1,603€
1,42%
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 | 1,57 | 1,62 | 1,54 | 1,60 | 1,42% | - |
| 16.07.2025 | 1,57 | 1,58 | 1,53 | 1,58 | 4,64% | 8.432,00 |
| 15.07.2025 | 1,55 | 1,55 | 1,47 | 1,51 | 4,14% | 14.966,00 |
| 14.07.2025 | 1,54 | 1,54 | 1,41 | 1,45 | -2,68% | 68.890,00 |
| 11.07.2025 | 1,45 | 1,53 | 1,39 | 1,49 | 4,20% | 34.448,00 |
| 10.07.2025 | 1,36 | 1,45 | 1,36 | 1,43 | 9,58% | 4.556,00 |
| 09.07.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 1.513,00 |
| 08.07.2025 | 1,30 | 1,33 | 1,30 | 1,30 | -0,38% | 3.230,00 |
| 07.07.2025 | 1,33 | 1,38 | 1,25 | 1,30 | -0,76% | 12.000,00 |
| 04.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 375,00 |
| 03.07.2025 | 1,39 | 1,40 | 1,29 | 1,32 | 0,38% | 20.977,00 |
| 02.07.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 1,94% | 2.001,00 |
| 01.07.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -1,90% | 6.980,00 |
| 30.06.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 4,37% | 4.730,00 |
| 27.06.2025 | 1,37 | 1,41 | 1,26 | 1,26 | -8,36% | 8.535,00 |
| 26.06.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 5,77% | 10.810,00 |
| 25.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 465,00 |
| 24.06.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 4,00% | 1.087,00 |
| 23.06.2025 | 1,16 | 1,28 | 1,15 | 1,25 | 5,04% | 15.553,00 |
| 20.06.2025 | 1,34 | 1,34 | 1,19 | 1,19 | -12,82% | 8.715,00 |
| 19.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 1.450,00 |
| 18.06.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 3,41% | 6.200,00 |
| 17.06.2025 | 1,35 | 1,36 | 1,32 | 1,32 | 2,33% | 6.730,00 |
| 16.06.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -4,80% | 2.435,00 |
| 13.06.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -8,75% | 4.820,00 |
| 12.06.2025 | 1,45 | 1,52 | 1,45 | 1,49 | -0,67% | 11.207,00 |
| 11.06.2025 | 1,49 | 1,53 | 1,49 | 1,50 | 5,28% | 2.336,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,41 | 1,42 | -6,89% | 40.394,00 |
| 09.06.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 6,27% | 17.560,00 |
| 06.06.2025 | 1,43 | 1,49 | 1,41 | 1,44 | 5,90% | 39.073,00 |
| 05.06.2025 | 1,42 | 1,52 | 1,36 | 1,36 | -2,17% | 43.391,00 |
| 04.06.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 2,21% | 6.860,00 |
| 03.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,83% | 985,00 |
| 02.06.2025 | 1,19 | 1,31 | 1,19 | 1,31 | 10,59% | 10.561,00 |
| 30.05.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -6,72% | 6.351,00 |
| 29.05.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -2,69% | 1.002,00 |
| 28.05.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,17% | 2.782,00 |
| 27.05.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 2,80% | 18.869,00 |
| 26.05.2025 | 1,30 | 1,31 | 1,24 | 1,25 | -1,57% | 5.582,00 |
| 23.05.2025 | 1,28 | 1,32 | 1,26 | 1,27 | 0,40% | 11.590,00 |
| 22.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | 6.411,00 |
| 21.05.2025 | 1,19 | 1,31 | 1,14 | 1,27 | 8,09% | 39.606,00 |
| 20.05.2025 | 1,06 | 1,18 | 1,06 | 1,18 | 18,45% | 23.487,00 |
| 19.05.2025 | 0,98 | 1,03 | 0,98 | 0,99 | 0,92% | 3.380,00 |
| 16.05.2025 | 0,98 | 1,00 | 0,97 | 0,98 | 0,10% | - |
| 15.05.2025 | 1,03 | 1,03 | 0,98 | 0,98 | -3,73% | 2.000,00 |
| 14.05.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -10,53% | 3.173,00 |
| 13.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | 9.773,00 |
| 12.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | 975,00 |
| 09.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,61% | 9,00 |
| 08.05.2025 | 1,09 | 1,15 | 1,08 | 1,09 | -0,91% | - |
| 07.05.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 3,29% | - |
| 06.05.2025 | 1,05 | 1,08 | 1,04 | 1,06 | -0,23% | - |
| 05.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 500,00 |
| 02.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,23% | 10,00 |
| 30.04.2025 | 1,04 | 1,07 | 1,01 | 1,07 | 0,70% | - |
| 29.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,39% | 500,00 |
| 28.04.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 3,85% | 1.458,00 |
| 25.04.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -2,80% | 716,00 |
| 24.04.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -1,83% | - |
| 23.04.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 6,34% | 13.851,00 |
| 22.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -10,09% | 1.069,00 |
| 17.04.2025 | 1,21 | 1,21 | 1,14 | 1,14 | 0,44% | 3.300,00 |
| 16.04.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,34% | - |
| 15.04.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -3,86% | - |
| 14.04.2025 | 1,11 | 1,19 | 1,10 | 1,17 | 5,91% | 5.000,00 |
| 11.04.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 6,28% | 1.179,00 |
| 10.04.2025 | 0,99 | 1,04 | 0,99 | 1,04 | -3,27% | 3.550,00 |
| 09.04.2025 | 0,88 | 1,07 | 0,88 | 1,07 | 12,75% | 4.985,00 |
| 08.04.2025 | 0,97 | 0,99 | 0,95 | 0,95 | -3,36% | - |
| 07.04.2025 | 0,92 | 0,98 | 0,88 | 0,98 | 6,97% | 7.595,00 |
| 04.04.2025 | 1,01 | 1,01 | 0,92 | 0,92 | -13,80% | 7.390,00 |
| 03.04.2025 | 1,04 | 1,08 | 1,02 | 1,07 | -4,91% | 11.529,00 |
| 02.04.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,75% | 17.690,00 |
| 01.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,63% | 2.000,00 |
| 31.03.2025 | 1,07 | 1,16 | 1,07 | 1,16 | -5,71% | 9.251,00 |
| 28.03.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 7,46% | 1.750,00 |
| 27.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 5,00 |
| 26.03.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -0,84% | 3.130,00 |
| 25.03.2025 | 1,18 | 1,22 | 1,17 | 1,19 | 3,03% | - |
| 24.03.2025 | 1,17 | 1,22 | 1,15 | 1,16 | -2,53% | - |
| 21.03.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -2,07% | 9.000,00 |
| 20.03.2025 | 1,21 | 1,23 | 1,18 | 1,21 | -0,82% | - |
| 19.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 2.050,00 |
| 18.03.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 6,44% | 3.100,00 |
| 17.03.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,10% | 4.180,00 |
| 14.03.2025 | 1,19 | 1,19 | 1,14 | 1,19 | 2,15% | 7.159,00 |
| 13.03.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 4,72% | - |
| 12.03.2025 | 1,12 | 1,15 | 1,11 | 1,11 | 2,06% | - |
| 11.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 1.000,00 |
| 10.03.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,70% | 220,00 |
| 07.03.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -3,90% | 3.072,00 |
| 06.03.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 1,54% | 5.601,00 |
| 05.03.2025 | 1,15 | 1,17 | 1,12 | 1,14 | 7,06% | - |
| 04.03.2025 | 1,11 | 1,13 | 1,06 | 1,06 | -5,13% | - |
| 03.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | 3.049,00 |
| 28.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | 5.000,00 |
| 27.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 1.187,00 |
| 26.02.2025 | 1,19 | 1,19 | 1,16 | 1,19 | 1,28% | 13.650,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,15 | 1,18 | 1,29% | 1.225,00 |