Deutsche Märkte geschlossen
DAX
13.879,33-96,67(-0,69%)Euro Stoxx 50
3.685,28-20,71(-0,56%)Dow Jones 30
31.563,72-398,14(-1,25%)
Platinum Group Metals Ltd. (PLG)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,2600-0,1800 (-4,05%)
Ab 12:35PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Feb. 2021 | 4,4700 | 4,4600 | 4,1800 | 4,2600 | 4,2600 | 586.267 |
| 24. Feb. 2021 | 4,4400 | 4,6400 | 4,3500 | 4,4400 | 4,4400 | 762.800 |
| 23. Feb. 2021 | 4,5900 | 4,6000 | 3,8900 | 4,3700 | 4,3700 | 1.767.500 |
| 22. Feb. 2021 | 4,9500 | 5,0000 | 4,6200 | 4,7700 | 4,7700 | 1.889.400 |
| 19. Feb. 2021 | 5,0100 | 5,1900 | 4,9400 | 5,0000 | 5,0000 | 1.473.500 |
| 18. Feb. 2021 | 5,3000 | 5,3100 | 4,8500 | 5,0000 | 5,0000 | 1.394.000 |
| 17. Feb. 2021 | 5,2400 | 5,4500 | 5,0500 | 5,2400 | 5,2400 | 1.896.000 |
| 16. Feb. 2021 | 5,1800 | 5,4900 | 5,1200 | 5,3400 | 5,3400 | 3.591.500 |
| 12. Feb. 2021 | 4,8400 | 5,1500 | 4,6900 | 4,8900 | 4,8900 | 1.833.600 |
| 11. Feb. 2021 | 5,0100 | 5,1200 | 4,6700 | 4,8700 | 4,8700 | 1.910.400 |
| 10. Feb. 2021 | 5,0100 | 5,2200 | 4,8200 | 5,0300 | 5,0300 | 3.501.700 |
| 09. Feb. 2021 | 4,9500 | 4,9500 | 4,6500 | 4,6900 | 4,6900 | 1.419.300 |
| 08. Feb. 2021 | 4,6400 | 4,9000 | 4,5800 | 4,7700 | 4,7700 | 2.646.500 |
| 05. Feb. 2021 | 4,4500 | 4,4500 | 4,2900 | 4,4300 | 4,4300 | 931.500 |
| 04. Feb. 2021 | 4,1000 | 4,4500 | 4,0500 | 4,4500 | 4,4500 | 1.003.600 |
| 03. Feb. 2021 | 4,3700 | 4,4000 | 4,1700 | 4,2200 | 4,2200 | 1.617.300 |
| 02. Feb. 2021 | 4,3000 | 4,3400 | 3,9200 | 4,1000 | 4,1000 | 1.326.700 |
| 01. Feb. 2021 | 4,1200 | 4,4700 | 3,9200 | 4,3500 | 4,3500 | 4.203.600 |
| 29. Jan. 2021 | 4,0900 | 4,0900 | 3,7100 | 3,7200 | 3,7200 | 1.531.100 |
| 28. Jan. 2021 | 3,7000 | 4,1000 | 3,7000 | 3,8800 | 3,8800 | 1.365.400 |
| 27. Jan. 2021 | 3,8000 | 3,9900 | 3,5500 | 3,6100 | 3,6100 | 2.096.500 |
| 26. Jan. 2021 | 4,0500 | 4,1900 | 3,9600 | 4,0000 | 4,0000 | 1.815.700 |
| 25. Jan. 2021 | 4,2800 | 4,3300 | 3,8600 | 4,0700 | 4,0700 | 1.879.600 |
| 22. Jan. 2021 | 4,1000 | 4,2900 | 4,0200 | 4,1900 | 4,1900 | 1.617.600 |
| 21. Jan. 2021 | 4,4300 | 4,4600 | 4,1900 | 4,2100 | 4,2100 | 1.478.600 |
| 20. Jan. 2021 | 4,5500 | 4,5900 | 4,2700 | 4,3100 | 4,3100 | 2.095.700 |
| 19. Jan. 2021 | 4,4800 | 4,5000 | 4,2100 | 4,4300 | 4,4300 | 4.776.600 |
| 15. Jan. 2021 | 4,7000 | 4,7400 | 4,3100 | 4,3300 | 4,3300 | 1.903.600 |
| 14. Jan. 2021 | 4,9000 | 5,0000 | 4,7400 | 4,7600 | 4,7600 | 1.463.800 |
| 13. Jan. 2021 | 5,0400 | 5,0800 | 4,8100 | 4,8800 | 4,8800 | 1.064.400 |
| 12. Jan. 2021 | 4,8500 | 5,0000 | 4,7800 | 4,9500 | 4,9500 | 1.421.700 |
| 11. Jan. 2021 | 4,8500 | 5,0000 | 4,7500 | 4,8700 | 4,8700 | 854.100 |
| 08. Jan. 2021 | 5,2100 | 5,2500 | 4,6500 | 4,9900 | 4,9900 | 2.626.000 |
| 07. Jan. 2021 | 5,4000 | 5,6500 | 5,2900 | 5,3600 | 5,3600 | 1.413.000 |
| 06. Jan. 2021 | 5,9000 | 5,9900 | 5,1600 | 5,2400 | 5,2400 | 2.434.200 |
| 05. Jan. 2021 | 5,0600 | 5,9800 | 5,0200 | 5,7300 | 5,7300 | 5.550.900 |
| 04. Jan. 2021 | 4,8000 | 5,0000 | 4,6600 | 5,0000 | 5,0000 | 2.330.600 |
| 31. Dez. 2020 | 4,8000 | 4,8800 | 4,5100 | 4,6400 | 4,6400 | 995.200 |
| 30. Dez. 2020 | 4,5900 | 4,8500 | 4,5500 | 4,7300 | 4,7300 | 1.207.900 |
| 29. Dez. 2020 | 4,6000 | 5,0500 | 4,3100 | 4,6000 | 4,6000 | 2.050.800 |
| 28. Dez. 2020 | 5,1000 | 5,1500 | 4,5600 | 4,5800 | 4,5800 | 2.692.800 |
| 24. Dez. 2020 | 5,0300 | 5,1300 | 4,9100 | 5,0200 | 5,0200 | 1.588.900 |
| 23. Dez. 2020 | 4,9500 | 5,3200 | 4,9000 | 5,0200 | 5,0200 | 2.899.000 |
| 22. Dez. 2020 | 5,1500 | 5,1800 | 4,8500 | 4,9000 | 4,9000 | 2.516.600 |
| 21. Dez. 2020 | 4,9000 | 5,4000 | 4,8100 | 5,1300 | 5,1300 | 2.172.000 |
| 18. Dez. 2020 | 5,0900 | 5,2000 | 4,9100 | 4,9700 | 4,9700 | 1.813.100 |
| 17. Dez. 2020 | 5,2000 | 5,4900 | 5,1100 | 5,1700 | 5,1700 | 2.223.200 |
| 16. Dez. 2020 | 5,1900 | 5,2600 | 5,0200 | 5,1900 | 5,1900 | 1.429.600 |
| 15. Dez. 2020 | 5,2500 | 5,4300 | 5,0000 | 5,3000 | 5,3000 | 3.483.100 |
| 14. Dez. 2020 | 5,7100 | 5,9300 | 4,7500 | 4,9300 | 4,9300 | 6.236.300 |
| 11. Dez. 2020 | 5,3500 | 6,2700 | 4,8800 | 5,6800 | 5,6800 | 11.697.900 |
| 10. Dez. 2020 | 4,3800 | 5,2000 | 4,3000 | 5,1700 | 5,1700 | 6.142.900 |
| 09. Dez. 2020 | 5,0000 | 5,0000 | 4,0000 | 4,1200 | 4,1200 | 7.068.700 |
| 08. Dez. 2020 | 4,7500 | 5,2000 | 4,3700 | 4,8300 | 4,8300 | 13.037.700 |
| 07. Dez. 2020 | 3,3600 | 4,4100 | 3,2000 | 4,0100 | 4,0100 | 10.618.500 |
| 04. Dez. 2020 | 2,5300 | 3,1800 | 2,5300 | 3,1000 | 3,1000 | 4.022.000 |
| 03. Dez. 2020 | 2,5300 | 2,6300 | 2,4600 | 2,5000 | 2,5000 | 937.700 |
| 02. Dez. 2020 | 2,3800 | 2,5400 | 2,2600 | 2,4900 | 2,4900 | 1.207.400 |
| 01. Dez. 2020 | 2,7000 | 2,8800 | 2,4600 | 2,5000 | 2,5000 | 2.608.300 |
| 30. Nov. 2020 | 2,4800 | 2,6500 | 2,4200 | 2,6000 | 2,6000 | 4.011.900 |
| 27. Nov. 2020 | 2,2900 | 2,4700 | 2,2300 | 2,3900 | 2,3900 | 2.300.600 |
| 25. Nov. 2020 | 2,2600 | 2,2900 | 2,1600 | 2,2500 | 2,2500 | 944.900 |
| 24. Nov. 2020 | 2,4000 | 2,4500 | 2,1500 | 2,2700 | 2,2700 | 3.246.000 |
| 23. Nov. 2020 | 2,2000 | 2,4900 | 2,1500 | 2,4300 | 2,4300 | 6.540.900 |
| 20. Nov. 2020 | 2,0700 | 2,1200 | 1,9500 | 2,1100 | 2,1100 | 4.609.700 |
| 19. Nov. 2020 | 2,0000 | 2,1000 | 1,9800 | 2,0300 | 2,0300 | 3.255.800 |
| 18. Nov. 2020 | 2,0200 | 2,1500 | 1,9400 | 1,9700 | 1,9700 | 1.574.300 |
| 17. Nov. 2020 | 2,0000 | 2,0500 | 1,9300 | 2,0100 | 2,0100 | 689.900 |
| 16. Nov. 2020 | 1,8300 | 2,0300 | 1,8100 | 1,9800 | 1,9800 | 1.262.600 |
| 13. Nov. 2020 | 1,9000 | 1,9000 | 1,8000 | 1,8200 | 1,8200 | 196.600 |
| 12. Nov. 2020 | 1,8500 | 1,9600 | 1,8400 | 1,8400 | 1,8400 | 159.200 |
| 11. Nov. 2020 | 1,9200 | 1,9200 | 1,8200 | 1,8400 | 1,8400 | 70.200 |
| 10. Nov. 2020 | 1,9200 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 95.400 |
| 09. Nov. 2020 | 1,8500 | 1,9400 | 1,8000 | 1,9300 | 1,9300 | 168.900 |
| 06. Nov. 2020 | 1,9700 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 177.500 |
| 05. Nov. 2020 | 1,8700 | 1,9700 | 1,8300 | 1,9400 | 1,9400 | 302.800 |
| 04. Nov. 2020 | 1,7000 | 1,8200 | 1,7000 | 1,7500 | 1,7500 | 177.800 |
| 03. Nov. 2020 | 1,8400 | 1,8600 | 1,8100 | 1,8400 | 1,8400 | 100.300 |
| 02. Nov. 2020 | 1,7800 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 124.900 |
| 30. Okt. 2020 | 1,8400 | 1,8600 | 1,7600 | 1,7700 | 1,7700 | 131.600 |
| 29. Okt. 2020 | 1,7500 | 1,8900 | 1,7200 | 1,8300 | 1,8300 | 297.300 |
| 28. Okt. 2020 | 1,8700 | 1,8700 | 1,7200 | 1,7800 | 1,7800 | 527.300 |
| 27. Okt. 2020 | 1,9600 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 309.500 |
| 26. Okt. 2020 | 2,0100 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 330.800 |
| 23. Okt. 2020 | 2,0500 | 2,0800 | 2,0000 | 2,0500 | 2,0500 | 394.300 |
| 22. Okt. 2020 | 2,0900 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 405.600 |
| 21. Okt. 2020 | 2,0800 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 289.200 |
| 20. Okt. 2020 | 2,0400 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 178.500 |
| 19. Okt. 2020 | 2,0200 | 2,1100 | 2,0100 | 2,0500 | 2,0500 | 381.000 |
| 16. Okt. 2020 | 2,0400 | 2,0600 | 2,0100 | 2,0100 | 2,0100 | 284.800 |
| 15. Okt. 2020 | 2,0700 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 355.000 |
| 14. Okt. 2020 | 2,1100 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 184.200 |
| 13. Okt. 2020 | 2,1500 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 585.600 |
| 12. Okt. 2020 | 2,2000 | 2,2100 | 2,1000 | 2,1500 | 2,1500 | 734.200 |
| 09. Okt. 2020 | 2,2400 | 2,3300 | 2,2000 | 2,2400 | 2,2400 | 789.800 |
| 08. Okt. 2020 | 2,3100 | 2,5000 | 2,1700 | 2,2000 | 2,2000 | 2.061.900 |
| 07. Okt. 2020 | 2,2300 | 2,3400 | 2,1600 | 2,2500 | 2,2500 | 1.655.300 |
| 06. Okt. 2020 | 2,2600 | 2,3500 | 2,1000 | 2,1300 | 2,1300 | 3.922.300 |
| 05. Okt. 2020 | 2,0200 | 2,2000 | 2,0200 | 2,1100 | 2,1100 | 3.326.500 |
| 02. Okt. 2020 | 2,0700 | 2,1200 | 1,9600 | 2,0200 | 2,0200 | 821.500 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
