Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
26.581,98+416,39(+1,59%)Dow Jones 30
30.046,24+454,97(+1,54%)BTC-EUR
15.929,09-97,88(-0,61%)
Platinum Group Metals Ltd. (PLG)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2700-0,1600 (-6,58%)
Börsenschluss: 4:00PM EST
2,2700 0,00 (0,00 %)
Nachbörse: 7:39PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Nov. 2020 | 2,4000 | 2,4500 | 2,1500 | 2,2700 | 2,2700 | 3.227.000 |
| 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 | 4.377.100 |
| 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 |
| 01. Okt. 2020 | 2,0700 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 363.600 |
| 30. Sept. 2020 | 2,0900 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 631.600 |
| 29. Sept. 2020 | 2,0400 | 2,1300 | 1,9800 | 2,0600 | 2,0600 | 669.100 |
| 28. Sept. 2020 | 2,1900 | 2,2800 | 2,0400 | 2,0900 | 2,0900 | 3.366.000 |
| 25. Sept. 2020 | 2,0900 | 2,1300 | 2,0200 | 2,1000 | 2,1000 | 133.300 |
| 24. Sept. 2020 | 1,8900 | 2,1300 | 1,8800 | 2,0800 | 2,0800 | 359.500 |
| 23. Sept. 2020 | 2,1300 | 2,1300 | 1,9500 | 2,0000 | 2,0000 | 375.900 |
| 22. Sept. 2020 | 2,2000 | 2,2000 | 2,0800 | 2,1500 | 2,1500 | 121.900 |
| 21. Sept. 2020 | 2,2000 | 2,2800 | 2,1000 | 2,2000 | 2,2000 | 346.300 |
| 18. Sept. 2020 | 2,2500 | 2,3100 | 2,2000 | 2,2600 | 2,2600 | 220.800 |
| 17. Sept. 2020 | 2,2900 | 2,3400 | 2,1600 | 2,2500 | 2,2500 | 209.200 |
| 16. Sept. 2020 | 2,2500 | 2,3600 | 2,2000 | 2,3200 | 2,3200 | 360.000 |
| 15. Sept. 2020 | 2,2100 | 2,2800 | 2,1300 | 2,2400 | 2,2400 | 275.700 |
| 14. Sept. 2020 | 2,1800 | 2,2700 | 2,1200 | 2,1900 | 2,1900 | 553.000 |
| 11. Sept. 2020 | 2,1000 | 2,2300 | 2,0600 | 2,0700 | 2,0700 | 599.700 |
| 10. Sept. 2020 | 2,2400 | 2,2400 | 2,0800 | 2,1000 | 2,1000 | 187.600 |
| 09. Sept. 2020 | 2,1400 | 2,2300 | 2,1300 | 2,1600 | 2,1600 | 151.500 |
| 08. Sept. 2020 | 2,1500 | 2,2600 | 2,0600 | 2,1400 | 2,1400 | 147.300 |
| 04. Sept. 2020 | 2,3700 | 2,3900 | 2,1500 | 2,2300 | 2,2300 | 153.400 |
| 03. Sept. 2020 | 2,3500 | 2,4000 | 2,1700 | 2,2800 | 2,2800 | 224.800 |
| 02. Sept. 2020 | 2,3300 | 2,3600 | 2,2300 | 2,3200 | 2,3200 | 207.700 |
| 01. Sept. 2020 | 2,4600 | 2,6000 | 2,4200 | 2,4400 | 2,4400 | 393.700 |
| 31. Aug. 2020 | 2,2700 | 2,4600 | 2,2500 | 2,3700 | 2,3700 | 430.400 |
| 28. Aug. 2020 | 2,2200 | 2,2800 | 2,1800 | 2,2600 | 2,2600 | 274.500 |
| 27. Aug. 2020 | 2,1700 | 2,2200 | 2,1200 | 2,1700 | 2,1700 | 227.000 |
| 26. Aug. 2020 | 2,0000 | 2,1500 | 2,0000 | 2,1300 | 2,1300 | 206.500 |
| 25. Aug. 2020 | 1,9700 | 2,0200 | 1,9300 | 2,0100 | 2,0100 | 168.200 |
| 24. Aug. 2020 | 2,1900 | 2,1900 | 1,9000 | 1,9600 | 1,9600 | 376.000 |
| 21. Aug. 2020 | 2,0800 | 2,1300 | 2,0600 | 2,0900 | 2,0900 | 200.200 |
| 20. Aug. 2020 | 2,1700 | 2,1700 | 2,0700 | 2,1300 | 2,1300 | 135.200 |
| 19. Aug. 2020 | 2,1600 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 129.100 |
| 18. Aug. 2020 | 2,2500 | 2,2600 | 2,1500 | 2,1800 | 2,1800 | 330.500 |
| 17. Aug. 2020 | 2,2200 | 2,2900 | 2,1800 | 2,2500 | 2,2500 | 271.400 |
| 14. Aug. 2020 | 2,2600 | 2,2600 | 2,0600 | 2,1700 | 2,1700 | 374.000 |
| 13. Aug. 2020 | 2,2600 | 2,3600 | 2,1800 | 2,2200 | 2,2200 | 391.000 |
| 12. Aug. 2020 | 2,3100 | 2,3100 | 2,1800 | 2,1900 | 2,1900 | 348.800 |
| 11. Aug. 2020 | 2,3200 | 2,4500 | 2,1800 | 2,1900 | 2,1900 | 996.100 |
| 10. Aug. 2020 | 2,3900 | 2,7500 | 2,3800 | 2,6000 | 2,6000 | 1.906.700 |
| 07. Aug. 2020 | 2,4000 | 2,4000 | 2,2700 | 2,3400 | 2,3400 | 426.300 |
| 06. Aug. 2020 | 2,4600 | 2,4600 | 2,2500 | 2,3200 | 2,3200 | 432.000 |
| 05. Aug. 2020 | 2,4500 | 2,4600 | 2,3200 | 2,3500 | 2,3500 | 526.800 |
| 04. Aug. 2020 | 2,1100 | 2,3300 | 2,1100 | 2,3000 | 2,3000 | 511.800 |
| 03. Aug. 2020 | 2,2000 | 2,2000 | 2,0800 | 2,1100 | 2,1100 | 187.600 |
| 31. Juli 2020 | 2,1900 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 237.200 |
| 30. Juli 2020 | 2,0700 | 2,1500 | 1,9500 | 2,0700 | 2,0700 | 623.300 |
| 29. Juli 2020 | 2,3700 | 2,4200 | 2,0800 | 2,2000 | 2,2000 | 810.500 |
| 28. Juli 2020 | 2,4500 | 2,5000 | 2,1300 | 2,2900 | 2,2900 | 970.200 |
| 27. Juli 2020 | 2,3100 | 2,5000 | 2,3000 | 2,4700 | 2,4700 | 1.590.500 |
| 24. Juli 2020 | 2,1100 | 2,2100 | 2,0200 | 2,1200 | 2,1200 | 848.400 |
| 23. Juli 2020 | 1,7600 | 2,2200 | 1,7500 | 1,9700 | 1,9700 | 1.679.400 |
| 22. Juli 2020 | 1,7200 | 1,8600 | 1,7100 | 1,7800 | 1,7800 | 1.156.200 |
| 21. Juli 2020 | 1,5000 | 1,6500 | 1,4800 | 1,6100 | 1,6100 | 871.500 |
| 20. Juli 2020 | 1,4200 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 270.300 |
| 17. Juli 2020 | 1,4200 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 191.500 |
| 16. Juli 2020 | 1,3800 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 49.600 |
| 15. Juli 2020 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 101.500 |
| 14. Juli 2020 | 1,4000 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 145.900 |
| 13. Juli 2020 | 1,4600 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 180.600 |
| 10. Juli 2020 | 1,4500 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 186.300 |
| 09. Juli 2020 | 1,4900 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 140.500 |
| 08. Juli 2020 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 180.300 |
| 07. Juli 2020 | 1,4500 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 193.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
