1,919$
0,48%
Echtzeit-Aktienkurs Platinum Group Metals Ltd
Bid:
Ask:
Aktienkurse zur Platinum Group Metals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 1,93 | 1,98 | 1,90 | 1,93 | 1,05% | 1.715.687,00 |
| 13.04.2026 | 1,75 | 1,94 | 1,75 | 1,91 | 4,95% | 1.361.458,00 |
| 10.04.2026 | 1,84 | 1,88 | 1,80 | 1,82 | -1,09% | 1.012.066,00 |
| 09.04.2026 | 1,82 | 1,87 | 1,80 | 1,84 | 0,00% | 1.283.347,00 |
| 08.04.2026 | 1,88 | 1,91 | 1,77 | 1,84 | 5,14% | 2.070.950,00 |
| 07.04.2026 | 1,76 | 1,77 | 1,67 | 1,75 | -1,13% | 1.257.994,00 |
| 06.04.2026 | 1,77 | 1,80 | 1,73 | 1,77 | -1,67% | 1.086.263,00 |
| 02.04.2026 | 1,72 | 1,86 | 1,70 | 1,80 | -3,23% | 1.411.292,00 |
| 01.04.2026 | 1,83 | 1,90 | 1,80 | 1,86 | 5,08% | 1.632.779,00 |
| 31.03.2026 | 1,67 | 1,80 | 1,67 | 1,77 | 9,26% | 2.133.326,00 |
| 30.03.2026 | 1,73 | 1,75 | 1,60 | 1,62 | -4,71% | 2.476.551,00 |
| 27.03.2026 | 1,63 | 1,73 | 1,56 | 1,70 | 4,29% | 3.341.437,00 |
| 26.03.2026 | 1,66 | 1,71 | 1,60 | 1,63 | -4,68% | 1.450.087,00 |
| 25.03.2026 | 1,76 | 1,78 | 1,67 | 1,71 | 0,59% | 1.670.535,00 |
| 24.03.2026 | 1,63 | 1,70 | 1,59 | 1,70 | 4,29% | 2.074.126,00 |
| 23.03.2026 | 1,61 | 1,68 | 1,58 | 1,63 | 1,24% | 2.337.492,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,56 | 1,61 | -6,94% | 2.066.263,00 |
| 19.03.2026 | 1,64 | 1,74 | 1,60 | 1,73 | -4,42% | 3.064.274,00 |
| 18.03.2026 | 1,85 | 1,89 | 1,80 | 1,81 | -6,22% | 2.526.717,00 |
| 17.03.2026 | 1,94 | 2,00 | 1,91 | 1,93 | -1,03% | 1.650.949,00 |
| 16.03.2026 | 1,97 | 2,00 | 1,86 | 1,95 | 0,00% | 2.586.412,00 |
| 13.03.2026 | 2,19 | 2,20 | 1,92 | 1,95 | -11,76% | 4.545.163,00 |
| 12.03.2026 | 2,31 | 2,31 | 2,18 | 2,21 | -5,56% | 1.689.621,00 |
| 11.03.2026 | 2,30 | 2,36 | 2,26 | 2,34 | -0,43% | 1.602.144,00 |
| 10.03.2026 | 2,35 | 2,46 | 2,34 | 2,35 | 0,86% | 2.033.141,00 |
| 09.03.2026 | 2,19 | 2,36 | 2,11 | 2,33 | 4,02% | 1.936.218,00 |
| 06.03.2026 | 2,23 | 2,33 | 2,18 | 2,24 | -2,61% | 1.884.574,00 |
| 05.03.2026 | 2,36 | 2,37 | 2,23 | 2,30 | -4,96% | 2.158.111,00 |
| 04.03.2026 | 2,48 | 2,50 | 2,39 | 2,42 | -0,41% | 1.354.894,00 |
| 03.03.2026 | 2,46 | 2,51 | 2,29 | 2,43 | -9,67% | 2.394.465,00 |
| 02.03.2026 | 2,77 | 2,78 | 2,59 | 2,69 | -2,54% | 2.228.358,00 |
| 27.02.2026 | 2,72 | 2,77 | 2,66 | 2,76 | 2,22% | 2.736.486,00 |
| 26.02.2026 | 2,55 | 2,72 | 2,48 | 2,70 | 3,85% | 1.846.928,00 |
| 25.02.2026 | 2,65 | 2,66 | 2,52 | 2,60 | 1,96% | 2.707.514,00 |
| 24.02.2026 | 2,37 | 2,58 | 2,26 | 2,55 | 4,08% | 5.021.758,00 |
| 23.02.2026 | 2,41 | 2,54 | 2,37 | 2,45 | 2,94% | 3.006.274,00 |
| 20.02.2026 | 2,24 | 2,40 | 2,22 | 2,38 | 5,31% | 3.051.668,00 |
| 19.02.2026 | 2,25 | 2,29 | 2,19 | 2,26 | -0,44% | 1.378.198,00 |
| 18.02.2026 | 2,24 | 2,33 | 2,22 | 2,27 | 2,71% | 1.916.382,00 |
| 17.02.2026 | 2,19 | 2,24 | 2,06 | 2,21 | -3,07% | 2.550.364,00 |
| 13.02.2026 | 2,21 | 2,37 | 2,21 | 2,28 | 2,70% | 3.649.572,00 |
| 12.02.2026 | 2,42 | 2,42 | 2,20 | 2,22 | -8,64% | 2.959.533,00 |
| 11.02.2026 | 2,53 | 2,55 | 2,34 | 2,43 | -2,02% | 2.150.702,00 |
| 10.02.2026 | 2,51 | 2,54 | 2,42 | 2,48 | -1,98% | 1.668.090,00 |
| 09.02.2026 | 2,45 | 2,53 | 2,38 | 2,53 | 5,42% | 2.566.198,00 |
| 06.02.2026 | 2,33 | 2,44 | 2,33 | 2,40 | 6,19% | 2.810.995,00 |
| 05.02.2026 | 2,43 | 2,54 | 2,22 | 2,26 | -13,74% | 5.278.747,00 |
| 04.02.2026 | 2,93 | 2,97 | 2,46 | 2,62 | -9,03% | 5.217.014,00 |
| 03.02.2026 | 2,90 | 2,90 | 2,71 | 2,88 | 5,88% | 4.367.895,00 |
| 02.02.2026 | 2,68 | 2,79 | 2,59 | 2,72 | 1,87% | 3.701.644,00 |
| 30.01.2026 | 2,99 | 3,08 | 2,61 | 2,67 | -19,09% | 9.461.305,00 |
| 29.01.2026 | 3,60 | 3,61 | 3,13 | 3,30 | -5,17% | 6.355.865,00 |
| 28.01.2026 | 3,58 | 3,59 | 3,28 | 3,48 | 1,16% | 6.206.561,00 |
| 27.01.2026 | 3,30 | 3,44 | 3,03 | 3,44 | 2,08% | 7.306.383,00 |
| 26.01.2026 | 4,01 | 4,04 | 3,31 | 3,37 | -2,88% | 16.161.529,00 |
| 23.01.2026 | 3,05 | 3,49 | 2,98 | 3,47 | 18,84% | 16.358.463,00 |
| 22.01.2026 | 2,63 | 2,97 | 2,59 | 2,92 | 10,61% | 8.168.998,00 |
| 21.01.2026 | 2,70 | 2,72 | 2,55 | 2,64 | 0,00% | 5.488.448,00 |
| 20.01.2026 | 2,80 | 2,84 | 2,62 | 2,64 | -6,53% | 4.799.167,00 |
| 19.01.2026 | 2,76 | 2,83 | 2,75 | 2,82 | 5,39% | - |
| 16.01.2026 | 2,75 | 2,75 | 2,58 | 2,68 | -4,29% | 4.988.881,00 |
| 15.01.2026 | 2,67 | 2,85 | 2,56 | 2,80 | 1,08% | 3.191.922,00 |
| 14.01.2026 | 2,88 | 2,96 | 2,69 | 2,77 | -0,36% | 3.580.501,00 |
| 13.01.2026 | 2,67 | 2,89 | 2,64 | 2,78 | 6,92% | 6.008.836,00 |
| 12.01.2026 | 2,61 | 2,67 | 2,52 | 2,60 | 4,84% | 5.409.190,00 |
| 09.01.2026 | 2,52 | 2,53 | 2,44 | 2,48 | -0,80% | 2.718.440,00 |
| 08.01.2026 | 2,51 | 2,53 | 2,45 | 2,50 | -3,47% | 2.475.790,00 |
| 07.01.2026 | 2,63 | 2,63 | 2,40 | 2,59 | -2,26% | 4.951.772,00 |
| 06.01.2026 | 2,57 | 2,66 | 2,48 | 2,65 | 8,16% | 4.546.834,00 |
| 05.01.2026 | 2,43 | 2,62 | 2,37 | 2,45 | 5,15% | 3.241.460,00 |
| 02.01.2026 | 2,44 | 2,48 | 2,27 | 2,33 | -1,27% | 3.664.411,00 |
| 31.12.2025 | 2,43 | 2,48 | 2,22 | 2,36 | -5,60% | 5.558.050,00 |
| 30.12.2025 | 2,58 | 2,59 | 2,48 | 2,50 | -0,40% | 2.324.160,00 |
| 29.12.2025 | 2,62 | 2,66 | 2,50 | 2,51 | -10,68% | 4.894.277,00 |
| 26.12.2025 | 2,87 | 2,87 | 2,76 | 2,81 | 3,31% | 3.479.424,00 |
| 24.12.2025 | 2,83 | 2,87 | 2,65 | 2,72 | -4,23% | 2.552.662,00 |
| 23.12.2025 | 2,79 | 2,86 | 2,65 | 2,84 | 3,27% | 4.200.224,00 |
| 22.12.2025 | 2,83 | 2,86 | 2,71 | 2,75 | 3,38% | 6.561.521,00 |
| 19.12.2025 | 2,57 | 2,70 | 2,51 | 2,66 | 5,14% | 4.126.518,00 |
| 18.12.2025 | 2,61 | 2,63 | 2,45 | 2,53 | -2,69% | 3.537.272,00 |
| 17.12.2025 | 2,95 | 2,95 | 2,55 | 2,60 | -5,11% | 6.909.230,00 |
| 16.12.2025 | 2,64 | 2,91 | 2,62 | 2,74 | 2,24% | 8.039.977,00 |
| 15.12.2025 | 2,74 | 2,78 | 2,58 | 2,68 | 3,08% | 3.897.000,00 |
| 12.12.2025 | 2,83 | 2,87 | 2,50 | 2,60 | -3,35% | 5.799.158,00 |
| 11.12.2025 | 2,48 | 2,78 | 2,46 | 2,69 | 8,91% | 5.489.866,00 |
| 10.12.2025 | 2,60 | 2,68 | 2,41 | 2,47 | -2,37% | 7.573.372,00 |
| 09.12.2025 | 2,36 | 2,59 | 2,35 | 2,53 | 6,30% | 2.611.427,00 |
| 08.12.2025 | 2,48 | 2,52 | 2,37 | 2,38 | -3,25% | 1.133.246,00 |
| 05.12.2025 | 2,44 | 2,54 | 2,40 | 2,46 | 2,93% | 2.440.923,00 |
| 04.12.2025 | 2,41 | 2,44 | 2,32 | 2,39 | -4,02% | 1.603.846,00 |
| 03.12.2025 | 2,43 | 2,49 | 2,38 | 2,49 | 3,75% | 1.008.157,00 |
| 02.12.2025 | 2,42 | 2,45 | 2,31 | 2,40 | -0,41% | 1.643.074,00 |
| 01.12.2025 | 2,50 | 2,55 | 2,37 | 2,41 | -1,63% | 2.976.429,00 |
| 28.11.2025 | 2,25 | 2,46 | 2,20 | 2,45 | 13,43% | 3.640.763,00 |
| 26.11.2025 | 2,12 | 2,21 | 2,06 | 2,16 | 3,35% | 2.145.340,00 |
| 25.11.2025 | 1,98 | 2,09 | 1,96 | 2,09 | 6,63% | 1.446.384,00 |
| 24.11.2025 | 1,85 | 1,97 | 1,84 | 1,96 | 6,52% | 1.387.260,00 |
| 21.11.2025 | 1,85 | 1,88 | 1,78 | 1,84 | -1,08% | 1.583.321,00 |
| 20.11.2025 | 2,08 | 2,08 | 1,85 | 1,86 | -10,14% | 2.216.086,00 |
| 19.11.2025 | 2,02 | 2,14 | 2,00 | 2,07 | 5,61% | 1.456.528,00 |