1,588€
-0,78%
Echtzeit-Aktienkurs Platinum Group Metal Ltd.
Bid:
Ask:
Aktienkurse zur Platinum Group Metal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,58 | 1,68 | 1,56 | 1,59 | -0,78% | 3.164,00 |
| 04.11.2024 | 1,61 | 1,64 | 1,59 | 1,60 | -3,32% | 5.944,00 |
| 01.11.2024 | 1,71 | 1,77 | 1,63 | 1,66 | 0,61% | 6.812,00 |
| 31.10.2024 | 1,79 | 1,79 | 1,65 | 1,65 | -6,53% | 2.550,00 |
| 30.10.2024 | 1,99 | 1,99 | 1,76 | 1,76 | -10,43% | 11.282,00 |
| 29.10.2024 | 1,93 | 1,98 | 1,89 | 1,97 | -1,26% | 3.052,00 |
| 28.10.2024 | 2,00 | 2,04 | 1,99 | 1,99 | -2,93% | 3.786,00 |
| 25.10.2024 | 1,82 | 2,08 | 1,82 | 2,05 | 12,95% | 19.607,00 |
| 24.10.2024 | 1,81 | 1,90 | 1,80 | 1,82 | 10,00% | 38.060,00 |
| 23.10.2024 | 1,65 | 1,80 | 1,62 | 1,65 | 0,30% | 20.000,00 |
| 22.10.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 1,54% | 6.252,00 |
| 21.10.2024 | 1,66 | 1,68 | 1,57 | 1,62 | 2,53% | 16.006,00 |
| 18.10.2024 | 1,62 | 1,62 | 1,57 | 1,58 | 10,88% | 30.426,00 |
| 17.10.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 2,52% | 5.997,00 |
| 16.10.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,36% | 5.001,00 |
| 15.10.2024 | 1,47 | 1,47 | 1,37 | 1,39 | -7,67% | 16.241,00 |
| 14.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,81% | 4.338,00 |
| 11.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | 360,00 |
| 10.10.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 3,84% | 400,00 |
| 09.10.2024 | 1,32 | 1,37 | 1,30 | 1,37 | 0,92% | - |
| 08.10.2024 | 1,40 | 1,42 | 1,36 | 1,36 | -4,58% | 10.594,00 |
| 07.10.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,71% | 5.250,00 |
| 04.10.2024 | 1,34 | 1,42 | 1,34 | 1,41 | 6,21% | - |
| 03.10.2024 | 1,36 | 1,37 | 1,32 | 1,33 | -1,85% | - |
| 02.10.2024 | 1,31 | 1,44 | 1,30 | 1,35 | 1,31% | - |
| 01.10.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 8,54% | 10.008,00 |
| 30.09.2024 | 1,29 | 1,34 | 1,23 | 1,23 | -14,58% | 10.605,00 |
| 27.09.2024 | 1,46 | 1,47 | 1,44 | 1,44 | 3,60% | 5.600,00 |
| 26.09.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 4,12% | 5.970,00 |
| 25.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 5,53% | 300,00 |
| 24.09.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 5,86% | 2.000,00 |
| 23.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,53% | 1.500,00 |
| 20.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,12% | 1.200,00 |
| 19.09.2024 | 1,16 | 1,28 | 1,16 | 1,22 | 2,53% | - |
| 18.09.2024 | 1,20 | 1,25 | 1,17 | 1,19 | -2,87% | - |
| 17.09.2024 | 1,17 | 1,22 | 1,17 | 1,22 | -3,17% | 842,00 |
| 16.09.2024 | 1,28 | 1,28 | 1,22 | 1,26 | -1,56% | 801,00 |
| 13.09.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 8,47% | 3.160,00 |
| 12.09.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 14,56% | 5.661,00 |
| 11.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 2.170,00 |
| 10.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,39% | 1.000,00 |
| 09.09.2024 | 1,04 | 1,05 | 1,03 | 1,05 | -2,79% | 606,00 |
| 06.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,83% | 3.000,00 |
| 05.09.2024 | 1,09 | 1,16 | 1,08 | 1,10 | 5,29% | - |
| 04.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | 480,00 |
| 03.09.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -3,54% | 534,00 |
| 02.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 380,00 |
| 30.08.2024 | 1,11 | 1,14 | 1,11 | 1,11 | 0,91% | 13.400,00 |
| 29.08.2024 | 1,14 | 1,17 | 1,10 | 1,10 | -4,76% | 8.800,00 |
| 28.08.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -3,35% | 211,00 |
| 27.08.2024 | 1,27 | 1,27 | 1,17 | 1,20 | -3,63% | - |
| 26.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 201,00 |
| 23.08.2024 | 1,20 | 1,24 | 1,20 | 1,23 | -1,60% | - |
| 22.08.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,81% | 4.464,00 |
| 21.08.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 2,48% | 7.505,00 |
| 20.08.2024 | 1,28 | 1,35 | 1,19 | 1,21 | 1,26% | - |
| 19.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,05% | 1,00 |
| 16.08.2024 | 1,24 | 1,25 | 1,21 | 1,22 | 1,67% | - |
| 15.08.2024 | 1,14 | 1,20 | 1,14 | 1,20 | -11,76% | 15.127,00 |
| 14.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 9,68% | 1.625,00 |
| 13.08.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | 4.491,00 |
| 12.08.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 0,83% | 8.191,00 |
| 09.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | 4.000,00 |
| 08.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 8,48% | 1.000,00 |
| 07.08.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -5,49% | 3.200,00 |
| 06.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | 1.550,00 |
| 05.08.2024 | 1,19 | 1,20 | 1,00 | 1,20 | -2,45% | 13.225,00 |
| 02.08.2024 | 1,41 | 1,41 | 1,23 | 1,23 | -13,12% | 10.000,00 |
| 01.08.2024 | 1,54 | 1,54 | 1,41 | 1,41 | -8,74% | 4.816,00 |
| 31.07.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 5,28% | 13.500,00 |
| 30.07.2024 | 1,46 | 1,54 | 1,45 | 1,47 | -5,02% | - |
| 29.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,49% | 24,00 |
| 26.07.2024 | 1,53 | 1,55 | 1,50 | 1,51 | -2,43% | - |
| 25.07.2024 | 1,58 | 1,58 | 1,53 | 1,55 | 0,65% | 14.233,00 |
| 24.07.2024 | 1,63 | 1,63 | 1,54 | 1,54 | -3,31% | 2.855,00 |
| 23.07.2024 | 1,58 | 1,63 | 1,57 | 1,59 | 0,47% | - |
| 22.07.2024 | 1,64 | 1,66 | 1,58 | 1,58 | -3,66% | 15.346,00 |
| 19.07.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 2,82% | 3.800,00 |
| 18.07.2024 | 1,45 | 1,60 | 1,45 | 1,60 | 3,07% | 6.984,00 |
| 17.07.2024 | 1,63 | 1,66 | 1,54 | 1,55 | -2,67% | - |
| 16.07.2024 | 1,57 | 1,66 | 1,57 | 1,59 | 0,47% | 3.930,00 |
| 15.07.2024 | 1,60 | 1,64 | 1,58 | 1,58 | -1,09% | - |
| 12.07.2024 | 1,58 | 1,64 | 1,58 | 1,60 | 2,07% | 4.150,00 |
| 11.07.2024 | 1,57 | 1,64 | 1,56 | 1,57 | 0,80% | - |
| 10.07.2024 | 1,74 | 1,74 | 1,51 | 1,56 | -8,53% | 11.676,00 |
| 09.07.2024 | 1,74 | 1,74 | 1,68 | 1,70 | -4,76% | 4.001,00 |
| 08.07.2024 | 1,70 | 1,83 | 1,70 | 1,79 | 0,56% | 3.001,00 |
| 05.07.2024 | 1,77 | 1,78 | 1,75 | 1,78 | 2,16% | 3.825,00 |
| 04.07.2024 | 1,68 | 1,77 | 1,68 | 1,74 | 1,91% | - |
| 03.07.2024 | 1,57 | 1,71 | 1,57 | 1,71 | 7,06% | 2.173,00 |
| 02.07.2024 | 1,58 | 1,61 | 1,55 | 1,59 | 1,27% | - |
| 01.07.2024 | 1,58 | 1,61 | 1,54 | 1,57 | -4,12% | - |
| 28.06.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 1,55% | 390,00 |
| 27.06.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -4,15% | 5.070,00 |
| 26.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,31% | 500,00 |
| 25.06.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -3,03% | 4.430,00 |
| 24.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | 900,00 |
| 21.06.2024 | 1,72 | 1,72 | 1,65 | 1,65 | -0,60% | 8.530,00 |
| 20.06.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 6,77% | 7.100,00 |
| 19.06.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -4,32% | 4.000,00 |