Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.989,12 +440,48 (+0,78%) CMC Crypto 200
1.267,91 -44,72 (-3,41%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Pilbara Minerals Limited (PLS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 4,1900 | 4,2200 | 4,1100 | 4,1400 | 4,1400 | 15.631.518 |
| 09. Mai 2024 | 4,1300 | 4,1800 | 4,0900 | 4,1700 | 4,1700 | 15.007.083 |
| 08. Mai 2024 | 4,1500 | 4,1900 | 4,1300 | 4,1800 | 4,1800 | 8.320.836 |
| 07. Mai 2024 | 4,2100 | 4,2300 | 4,1300 | 4,1700 | 4,1700 | 17.336.749 |
| 06. Mai 2024 | 4,2000 | 4,2400 | 4,1700 | 4,1900 | 4,1900 | 10.788.042 |
| 03. Mai 2024 | 4,1300 | 4,2000 | 4,1100 | 4,1800 | 4,1800 | 20.816.629 |
| 02. Mai 2024 | 4,0600 | 4,0700 | 3,9550 | 4,0600 | 4,0600 | 15.965.354 |
| 01. Mai 2024 | 3,9600 | 4,1400 | 3,9400 | 4,0700 | 4,0700 | 13.994.803 |
| 30. Apr. 2024 | 4,0700 | 4,2000 | 4,0100 | 4,0600 | 4,0600 | 27.016.619 |
| 29. Apr. 2024 | 3,8700 | 3,9600 | 3,8500 | 3,9600 | 3,9600 | 22.216.705 |
| 26. Apr. 2024 | 3,7900 | 3,8200 | 3,7300 | 3,8000 | 3,8000 | 15.043.224 |
| 24. Apr. 2024 | 3,8700 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 14.309.835 |
| 23. Apr. 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 14.407.169 |
| 22. Apr. 2024 | 3,7900 | 3,9000 | 3,7800 | 3,8600 | 3,8600 | 14.154.712 |
| 19. Apr. 2024 | 3,8800 | 3,9700 | 3,8100 | 3,8300 | 3,8300 | 28.076.984 |
| 18. Apr. 2024 | 3,8800 | 3,9200 | 3,8500 | 3,9200 | 3,9200 | 16.050.375 |
| 17. Apr. 2024 | 3,8300 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 9.347.961 |
| 16. Apr. 2024 | 3,8700 | 3,8800 | 3,8300 | 3,8500 | 3,8500 | 16.234.815 |
| 15. Apr. 2024 | 3,9600 | 4,0500 | 3,9000 | 3,9000 | 3,9000 | 17.007.560 |
| 12. Apr. 2024 | 4,0500 | 4,0800 | 4,0050 | 4,0500 | 4,0500 | 19.904.474 |
| 11. Apr. 2024 | 3,8600 | 4,0500 | 3,8500 | 4,0200 | 4,0200 | 20.993.368 |
| 10. Apr. 2024 | 3,8800 | 3,9800 | 3,8700 | 3,9200 | 3,9200 | 17.208.393 |
| 09. Apr. 2024 | 3,8900 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 16.449.664 |
| 08. Apr. 2024 | 3,7900 | 3,8300 | 3,7450 | 3,8100 | 3,8100 | 11.432.856 |
| 05. Apr. 2024 | 3,7500 | 3,8150 | 3,7450 | 3,7700 | 3,7700 | 9.167.947 |
| 04. Apr. 2024 | 3,8300 | 3,8700 | 3,8050 | 3,8200 | 3,8200 | 16.328.018 |
| 03. Apr. 2024 | 3,8000 | 3,8100 | 3,7450 | 3,7700 | 3,7700 | 17.929.644 |
| 02. Apr. 2024 | 3,8700 | 3,8800 | 3,8150 | 3,8500 | 3,8500 | 10.843.998 |
| 28. März 2024 | 3,9000 | 3,9100 | 3,8300 | 3,8300 | 3,8300 | 24.266.361 |
| 27. März 2024 | 3,7400 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 16.749.640 |
| 26. März 2024 | 3,8400 | 3,8500 | 3,7100 | 3,7400 | 3,7400 | 21.440.777 |
| 25. März 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8800 | 3,8800 | 13.531.459 |
| 22. März 2024 | 3,9500 | 3,9550 | 3,8850 | 3,9100 | 3,9100 | 15.167.661 |
| 21. März 2024 | 4,0400 | 4,0400 | 3,9100 | 3,9500 | 3,9500 | 24.038.216 |
| 20. März 2024 | 3,8800 | 3,9400 | 3,8300 | 3,9000 | 3,9000 | 15.280.621 |
| 19. März 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 20.431.822 |
| 18. März 2024 | 3,9400 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 21.510.722 |
| 15. März 2024 | 4,0600 | 4,0700 | 3,9100 | 3,9100 | 3,9100 | 48.501.115 |
| 14. März 2024 | 4,2000 | 4,2500 | 4,0650 | 4,1700 | 4,1700 | 21.385.774 |
| 13. März 2024 | 4,2000 | 4,2700 | 4,1700 | 4,1800 | 4,1800 | 17.595.239 |
| 12. März 2024 | 4,1400 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 27.020.894 |
| 11. März 2024 | 3,9800 | 4,0400 | 3,9300 | 4,0000 | 4,0000 | 15.412.670 |
| 08. März 2024 | 4,1100 | 4,1300 | 4,0100 | 4,0200 | 4,0200 | 17.340.475 |
| 07. März 2024 | 4,1300 | 4,1500 | 4,0350 | 4,0500 | 4,0500 | 19.611.804 |
| 06. März 2024 | 3,9200 | 4,1400 | 3,9100 | 4,0900 | 4,0900 | 33.738.585 |
| 05. März 2024 | 4,1800 | 4,2400 | 4,0400 | 4,1000 | 4,1000 | 54.423.140 |
| 04. März 2024 | 4,4900 | 4,5800 | 4,3100 | 4,4100 | 4,4100 | 43.305.556 |
| 01. März 2024 | 4,4000 | 4,4400 | 4,2800 | 4,3800 | 4,3800 | 43.165.136 |
| 29. Feb. 2024 | 4,1900 | 4,2700 | 4,1000 | 4,2000 | 4,2000 | 37.182.550 |
| 28. Feb. 2024 | 4,0600 | 4,1900 | 4,0600 | 4,1700 | 4,1700 | 47.251.978 |
| 27. Feb. 2024 | 3,8100 | 3,9200 | 3,8100 | 3,8800 | 3,8800 | 16.643.971 |
| 26. Feb. 2024 | 3,7300 | 3,9250 | 3,7100 | 3,8800 | 3,8800 | 36.054.819 |
| 23. Feb. 2024 | 3,6600 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 18.363.618 |
| 22. Feb. 2024 | 3,5700 | 3,7100 | 3,5500 | 3,6600 | 3,6600 | 18.079.376 |
| 21. Feb. 2024 | 3,4500 | 3,7100 | 3,4500 | 3,6600 | 3,6600 | 29.271.785 |
| 20. Feb. 2024 | 3,5800 | 3,5800 | 3,4950 | 3,5600 | 3,5600 | 18.877.547 |
| 19. Feb. 2024 | 3,8300 | 3,8900 | 3,6150 | 3,6200 | 3,6200 | 36.149.129 |
| 16. Feb. 2024 | 3,5700 | 3,7200 | 3,5400 | 3,7100 | 3,7100 | 40.211.104 |
| 15. Feb. 2024 | 3,5300 | 3,5400 | 3,4550 | 3,4600 | 3,4600 | 16.195.198 |
| 14. Feb. 2024 | 3,4600 | 3,5200 | 3,4000 | 3,5000 | 3,5000 | 14.861.369 |
| 13. Feb. 2024 | 3,6000 | 3,6500 | 3,5100 | 3,5300 | 3,5300 | 16.273.575 |
| 12. Feb. 2024 | 3,6100 | 3,6200 | 3,5300 | 3,5400 | 3,5400 | 9.165.911 |
| 09. Feb. 2024 | 3,6000 | 3,6700 | 3,5950 | 3,6300 | 3,6300 | 18.418.349 |
| 08. Feb. 2024 | 3,5500 | 3,6300 | 3,5150 | 3,6200 | 3,6200 | 18.905.906 |
| 07. Feb. 2024 | 3,4700 | 3,6200 | 3,4700 | 3,5700 | 3,5700 | 28.684.847 |
| 06. Feb. 2024 | 3,3300 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 23.962.117 |
| 05. Feb. 2024 | 3,5000 | 3,5250 | 3,4100 | 3,4300 | 3,4300 | 11.936.914 |
| 02. Feb. 2024 | 3,4800 | 3,5800 | 3,4550 | 3,5500 | 3,5500 | 16.178.150 |
| 01. Feb. 2024 | 3,5000 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 17.654.618 |
| 31. Jan. 2024 | 3,5400 | 3,6200 | 3,5200 | 3,5500 | 3,5500 | 17.506.540 |
| 30. Jan. 2024 | 3,6500 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 15.896.685 |
| 29. Jan. 2024 | 3,4800 | 3,7000 | 3,4500 | 3,6000 | 3,6000 | 29.277.761 |
| 25. Jan. 2024 | 3,4800 | 3,5300 | 3,4050 | 3,5300 | 3,5300 | 30.394.439 |
| 24. Jan. 2024 | 3,3600 | 3,5450 | 3,3400 | 3,4600 | 3,4600 | 40.866.641 |
| 23. Jan. 2024 | 3,3500 | 3,4000 | 3,2600 | 3,2700 | 3,2700 | 28.638.610 |
| 22. Jan. 2024 | 3,5000 | 3,5200 | 3,2500 | 3,3300 | 3,3300 | 34.800.110 |
| 19. Jan. 2024 | 3,5100 | 3,5700 | 3,4650 | 3,4700 | 3,4700 | 15.857.597 |
| 18. Jan. 2024 | 3,4500 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 24.553.126 |
| 17. Jan. 2024 | 3,5800 | 3,5800 | 3,4700 | 3,5300 | 3,5300 | 21.793.659 |
| 16. Jan. 2024 | 3,5600 | 3,6400 | 3,5200 | 3,6000 | 3,6000 | 19.118.436 |
| 15. Jan. 2024 | 3,6900 | 3,7100 | 3,6200 | 3,6400 | 3,6400 | 10.885.743 |
| 12. Jan. 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7400 | 3,7400 | 20.987.404 |
| 11. Jan. 2024 | 3,7000 | 3,8150 | 3,5800 | 3,7800 | 3,7800 | 25.419.834 |
| 10. Jan. 2024 | 3,8000 | 3,8400 | 3,6500 | 3,6900 | 3,6900 | 26.352.694 |
| 09. Jan. 2024 | 3,8200 | 3,9100 | 3,8200 | 3,8600 | 3,8600 | 17.302.318 |
| 08. Jan. 2024 | 3,9000 | 3,9300 | 3,7900 | 3,8000 | 3,8000 | 28.210.460 |
| 05. Jan. 2024 | 3,8600 | 3,9600 | 3,8600 | 3,9100 | 3,9100 | 10.436.235 |
| 04. Jan. 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8600 | 3,8600 | 12.605.101 |
| 03. Jan. 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9300 | 3,9300 | 11.204.959 |
| 02. Jan. 2024 | 3,9100 | 4,0000 | 3,9100 | 3,9800 | 3,9800 | 10.911.480 |
| 29. Dez. 2023 | 3,9600 | 3,9750 | 3,9150 | 3,9500 | 3,9500 | 12.937.235 |
| 28. Dez. 2023 | 3,9700 | 3,9900 | 3,9050 | 3,9500 | 3,9500 | 13.507.976 |
| 27. Dez. 2023 | 3,8600 | 3,9800 | 3,8300 | 3,9300 | 3,9300 | 22.374.805 |
| 22. Dez. 2023 | 3,7700 | 3,8600 | 3,7450 | 3,8300 | 3,8300 | 23.613.705 |
| 21. Dez. 2023 | 3,8000 | 3,8200 | 3,7100 | 3,7200 | 3,7200 | 31.969.002 |
| 20. Dez. 2023 | 3,9300 | 3,9500 | 3,8500 | 3,8500 | 3,8500 | 24.997.559 |
| 19. Dez. 2023 | 3,8800 | 3,9300 | 3,8400 | 3,8500 | 3,8500 | 22.786.358 |
| 18. Dez. 2023 | 3,8800 | 3,9900 | 3,8500 | 3,9700 | 3,9700 | 20.119.074 |
| 15. Dez. 2023 | 3,8500 | 4,0100 | 3,8000 | 3,9200 | 3,9200 | 83.443.284 |
| 14. Dez. 2023 | 3,7100 | 3,9100 | 3,7100 | 3,7900 | 3,7900 | 53.237.490 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
