Deutsche Märkte geschlossen
DAX
12.469,20-137,37(-1,09%)Euro Stoxx 50
3.137,06-22,58(-0,71%)Gold
1.864,30-12,60(-0,67%)
Platinum Group Metals Ltd. (PLG)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1000+0,0200 (+0,96%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06. Juli 2020 | 1,4800 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 234.800 |
| 02. Juli 2020 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 144.600 |
| 01. Juli 2020 | 1,4700 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 113.100 |
| 30. Juni 2020 | 1,3800 | 1,4800 | 1,3700 | 1,4600 | 1,4600 | 212.300 |
| 29. Juni 2020 | 1,3700 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 64.800 |
| 26. Juni 2020 | 1,3900 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 92.200 |
| 25. Juni 2020 | 1,4000 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 121.000 |
| 24. Juni 2020 | 1,4000 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 221.500 |
| 23. Juni 2020 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 207.000 |
| 22. Juni 2020 | 1,4500 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 147.400 |
| 19. Juni 2020 | 1,4500 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 188.600 |
| 18. Juni 2020 | 1,4700 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 128.900 |
| 17. Juni 2020 | 1,4100 | 1,5000 | 1,4100 | 1,4500 | 1,4500 | 220.200 |
| 16. Juni 2020 | 1,5100 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 559.500 |
| 15. Juni 2020 | 1,6200 | 1,6200 | 1,4100 | 1,4600 | 1,4600 | 466.400 |
| 12. Juni 2020 | 1,7900 | 1,7900 | 1,6200 | 1,6600 | 1,6600 | 185.200 |
| 11. Juni 2020 | 1,8800 | 1,8800 | 1,6100 | 1,6600 | 1,6600 | 390.900 |
| 10. Juni 2020 | 1,8000 | 1,9100 | 1,7800 | 1,8600 | 1,8600 | 324.800 |
| 09. Juni 2020 | 1,5500 | 1,8100 | 1,5500 | 1,7800 | 1,7800 | 849.700 |
| 08. Juni 2020 | 1,6000 | 1,6100 | 1,5100 | 1,5700 | 1,5700 | 236.300 |
| 05. Juni 2020 | 1,5800 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | 186.600 |
| 04. Juni 2020 | 1,4900 | 1,5700 | 1,4900 | 1,5500 | 1,5500 | 114.800 |
| 03. Juni 2020 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 167.300 |
| 02. Juni 2020 | 1,5800 | 1,5900 | 1,5200 | 1,5700 | 1,5700 | 161.900 |
| 01. Juni 2020 | 1,5500 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 198.000 |
| 29. Mai 2020 | 1,5600 | 1,5700 | 1,4600 | 1,5000 | 1,5000 | 240.500 |
| 28. Mai 2020 | 1,5700 | 1,6100 | 1,5000 | 1,5200 | 1,5200 | 133.900 |
| 27. Mai 2020 | 1,5600 | 1,6000 | 1,4900 | 1,5400 | 1,5400 | 195.700 |
| 26. Mai 2020 | 1,4900 | 1,6300 | 1,4900 | 1,5900 | 1,5900 | 200.000 |
| 22. Mai 2020 | 1,6300 | 1,6700 | 1,5000 | 1,6000 | 1,6000 | 310.700 |
| 21. Mai 2020 | 1,4800 | 1,6200 | 1,4500 | 1,6100 | 1,6100 | 490.200 |
| 20. Mai 2020 | 1,6700 | 1,7200 | 1,4800 | 1,4800 | 1,4800 | 903.600 |
| 19. Mai 2020 | 1,5500 | 1,6800 | 1,4800 | 1,6000 | 1,6000 | 665.300 |
| 18. Mai 2020 | 1,5000 | 1,6700 | 1,4700 | 1,5100 | 1,5100 | 573.300 |
| 15. Mai 2020 | 1,3900 | 1,4500 | 1,3600 | 1,4300 | 1,4300 | 262.000 |
| 14. Mai 2020 | 1,3200 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 129.100 |
| 13. Mai 2020 | 1,3900 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 147.400 |
| 12. Mai 2020 | 1,3900 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 221.500 |
| 11. Mai 2020 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 126.100 |
| 08. Mai 2020 | 1,4000 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 151.900 |
| 07. Mai 2020 | 1,3500 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 291.900 |
| 06. Mai 2020 | 1,4500 | 1,4800 | 1,3100 | 1,3600 | 1,3600 | 362.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
