Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
18.507,63 +177,36 (+0,97%) Euro Stoxx 50
4.819,15 +55,57 (+1,17%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.554,90 +12,50 (+0,49%) EUR/USD
1,1030 +0,0013 (+0,12%) Bitcoin EUR
52.339,83 +1.065,16 (+2,08%)
Pilbara Minerals Limited (PLS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
12. Sept. 2023 - 12. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 2,7600 | 2,8800 | 2,7400 | 2,8800 | 2,8800 | 53.487.536 |
| 11. Sept. 2024 | 2,5500 | 2,7700 | 2,5300 | 2,6700 | 2,6700 | 64.893.671 |
| 10. Sept. 2024 | 2,4400 | 2,4500 | 2,3100 | 2,3600 | 2,3600 | 28.280.347 |
| 09. Sept. 2024 | 2,3800 | 2,4750 | 2,3200 | 2,4100 | 2,4100 | 29.703.588 |
| 06. Sept. 2024 | 2,5700 | 2,6000 | 2,4100 | 2,4100 | 2,4100 | 25.992.930 |
| 05. Sept. 2024 | 2,6100 | 2,6500 | 2,4900 | 2,5800 | 2,5800 | 30.753.458 |
| 04. Sept. 2024 | 2,7000 | 2,7100 | 2,5700 | 2,5800 | 2,5800 | 28.441.693 |
| 03. Sept. 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7500 | 2,7500 | 19.771.174 |
| 02. Sept. 2024 | 2,8600 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | 15.110.566 |
| 30. Aug. 2024 | 2,9600 | 3,0200 | 2,9300 | 2,9700 | 2,9700 | 33.994.514 |
| 29. Aug. 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9100 | 2,9100 | 23.587.952 |
| 28. Aug. 2024 | 3,0400 | 3,0500 | 2,9700 | 3,0000 | 3,0000 | 18.463.657 |
| 27. Aug. 2024 | 3,0000 | 3,0800 | 2,9900 | 3,0800 | 3,0800 | 20.918.527 |
| 26. Aug. 2024 | 2,9500 | 3,0250 | 2,9300 | 3,0200 | 3,0200 | 17.398.351 |
| 23. Aug. 2024 | 2,9200 | 2,9800 | 2,9000 | 2,9800 | 2,9800 | 13.169.495 |
| 22. Aug. 2024 | 3,0400 | 3,0800 | 2,9600 | 3,0000 | 3,0000 | 24.082.430 |
| 21. Aug. 2024 | 2,8500 | 2,9600 | 2,8000 | 2,9400 | 2,9400 | 27.238.029 |
| 20. Aug. 2024 | 2,8800 | 2,9700 | 2,8400 | 2,8400 | 2,8400 | 15.708.067 |
| 19. Aug. 2024 | 2,8700 | 2,9250 | 2,8400 | 2,8800 | 2,8800 | 17.656.221 |
| 16. Aug. 2024 | 2,8300 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 37.064.265 |
| 15. Aug. 2024 | 2,8000 | 2,8000 | 2,6600 | 2,7400 | 2,7400 | 67.826.686 |
| 14. Aug. 2024 | 2,9100 | 2,9500 | 2,8400 | 2,8500 | 2,8500 | 16.740.422 |
| 13. Aug. 2024 | 2,9200 | 2,9400 | 2,8300 | 2,8500 | 2,8500 | 23.928.247 |
| 12. Aug. 2024 | 3,0900 | 3,1000 | 2,9700 | 2,9800 | 2,9800 | 22.775.298 |
| 09. Aug. 2024 | 3,0500 | 3,0900 | 3,0200 | 3,0700 | 3,0700 | 24.468.826 |
| 08. Aug. 2024 | 2,9100 | 3,0600 | 2,9000 | 2,9800 | 2,9800 | 23.310.688 |
| 07. Aug. 2024 | 2,8100 | 2,9800 | 2,8100 | 2,9800 | 2,9800 | 24.628.195 |
| 06. Aug. 2024 | 2,8100 | 2,8850 | 2,7900 | 2,8000 | 2,8000 | 18.659.825 |
| 05. Aug. 2024 | 2,8100 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 20.754.871 |
| 02. Aug. 2024 | 2,9500 | 2,9600 | 2,8500 | 2,8600 | 2,8600 | 21.189.313 |
| 01. Aug. 2024 | 2,9900 | 3,0800 | 2,9700 | 3,0600 | 3,0600 | 32.326.162 |
| 31. Juli 2024 | 2,8200 | 2,9300 | 2,7700 | 2,9300 | 2,9300 | 22.814.826 |
| 30. Juli 2024 | 2,8900 | 2,9200 | 2,7900 | 2,7900 | 2,7900 | 19.773.238 |
| 29. Juli 2024 | 3,0000 | 3,0100 | 2,9100 | 2,9200 | 2,9200 | 23.320.893 |
| 26. Juli 2024 | 2,9900 | 3,0950 | 2,9500 | 2,9800 | 2,9800 | 32.900.127 |
| 25. Juli 2024 | 2,7900 | 2,9150 | 2,7800 | 2,8700 | 2,8700 | 29.666.647 |
| 24. Juli 2024 | 2,9000 | 3,0300 | 2,8400 | 2,8900 | 2,8900 | 44.925.376 |
| 23. Juli 2024 | 2,9100 | 2,9250 | 2,8600 | 2,8900 | 2,8900 | 21.993.312 |
| 22. Juli 2024 | 2,9500 | 2,9700 | 2,8850 | 2,8900 | 2,8900 | 15.515.285 |
| 19. Juli 2024 | 2,9300 | 3,0100 | 2,8850 | 2,9900 | 2,9900 | 35.320.116 |
| 18. Juli 2024 | 3,0100 | 3,0100 | 2,9500 | 2,9800 | 2,9800 | 17.481.880 |
| 17. Juli 2024 | 3,0600 | 3,1100 | 3,0200 | 3,0200 | 3,0200 | 17.368.020 |
| 16. Juli 2024 | 3,0200 | 3,0400 | 2,9800 | 3,0000 | 3,0000 | 13.336.680 |
| 15. Juli 2024 | 3,0800 | 3,1100 | 3,0200 | 3,0200 | 3,0200 | 18.224.800 |
| 12. Juli 2024 | 3,0400 | 3,1150 | 3,0200 | 3,0600 | 3,0600 | 15.587.444 |
| 11. Juli 2024 | 3,0100 | 3,0400 | 2,9600 | 3,0200 | 3,0200 | 19.701.686 |
| 10. Juli 2024 | 2,9300 | 3,0100 | 2,8900 | 2,9400 | 2,9400 | 22.024.194 |
| 09. Juli 2024 | 3,0300 | 3,0400 | 2,9600 | 3,0100 | 3,0100 | 16.230.752 |
| 08. Juli 2024 | 3,0100 | 3,0200 | 2,9300 | 2,9600 | 2,9600 | 12.569.163 |
| 05. Juli 2024 | 3,0300 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 13.590.457 |
| 04. Juli 2024 | 3,1000 | 3,1200 | 3,0300 | 3,0500 | 3,0500 | 14.884.033 |
| 03. Juli 2024 | 2,9600 | 3,0700 | 2,9300 | 3,0000 | 3,0000 | 25.224.989 |
| 02. Juli 2024 | 3,1000 | 3,1050 | 2,9300 | 2,9700 | 2,9700 | 38.558.794 |
| 01. Juli 2024 | 3,0800 | 3,0850 | 3,0200 | 3,0800 | 3,0800 | 20.405.055 |
| 28. Juni 2024 | 3,1900 | 3,2000 | 3,0700 | 3,0700 | 3,0700 | 30.855.994 |
| 27. Juni 2024 | 3,2600 | 3,3100 | 3,2000 | 3,2600 | 3,2600 | 28.806.083 |
| 26. Juni 2024 | 3,1100 | 3,2600 | 3,0700 | 3,2300 | 3,2300 | 43.526.261 |
| 25. Juni 2024 | 3,1600 | 3,1750 | 3,1200 | 3,1500 | 3,1500 | 23.309.754 |
| 24. Juni 2024 | 3,1300 | 3,1800 | 3,0800 | 3,1100 | 3,1100 | 28.544.528 |
| 21. Juni 2024 | 3,1500 | 3,1700 | 3,0600 | 3,1100 | 3,1100 | 67.840.798 |
| 20. Juni 2024 | 3,2200 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 24.540.704 |
| 19. Juni 2024 | 3,2400 | 3,2500 | 3,1900 | 3,2200 | 3,2200 | 17.914.650 |
| 18. Juni 2024 | 3,1700 | 3,2700 | 3,1400 | 3,2600 | 3,2600 | 43.774.343 |
| 17. Juni 2024 | 3,1900 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 32.046.497 |
| 14. Juni 2024 | 3,2600 | 3,3150 | 3,2300 | 3,2400 | 3,2400 | 25.688.149 |
| 13. Juni 2024 | 3,3500 | 3,4050 | 3,3100 | 3,3200 | 3,3200 | 26.728.799 |
| 12. Juni 2024 | 3,4600 | 3,5200 | 3,4100 | 3,4100 | 3,4100 | 40.552.604 |
| 11. Juni 2024 | 3,6400 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 21.497.177 |
| 07. Juni 2024 | 3,7600 | 3,7600 | 3,6500 | 3,6500 | 3,6500 | 13.717.284 |
| 06. Juni 2024 | 3,7500 | 3,7900 | 3,7300 | 3,7600 | 3,7600 | 13.398.793 |
| 05. Juni 2024 | 3,7300 | 3,7500 | 3,6700 | 3,7100 | 3,7100 | 17.867.952 |
| 04. Juni 2024 | 3,8100 | 3,8300 | 3,7500 | 3,7500 | 3,7500 | 15.926.755 |
| 03. Juni 2024 | 3,8200 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 13.533.886 |
| 31. Mai 2024 | 3,8300 | 3,8700 | 3,7400 | 3,7900 | 3,7900 | 49.028.800 |
| 30. Mai 2024 | 3,8200 | 3,8400 | 3,7600 | 3,8000 | 3,8000 | 26.697.412 |
| 29. Mai 2024 | 3,8500 | 3,9350 | 3,8300 | 3,8800 | 3,8800 | 13.968.164 |
| 28. Mai 2024 | 3,9100 | 3,9200 | 3,8700 | 3,8900 | 3,8900 | 9.413.462 |
| 27. Mai 2024 | 3,9800 | 3,9900 | 3,8900 | 3,9000 | 3,9000 | 14.940.549 |
| 24. Mai 2024 | 3,9700 | 3,9800 | 3,9200 | 3,9400 | 3,9400 | 11.560.324 |
| 23. Mai 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | 12.312.049 |
| 22. Mai 2024 | 4,1400 | 4,1500 | 4,0600 | 4,0600 | 4,0600 | 21.374.529 |
| 21. Mai 2024 | 4,1800 | 4,1900 | 4,1300 | 4,1500 | 4,1500 | 19.695.424 |
| 20. Mai 2024 | 4,1300 | 4,2000 | 4,1100 | 4,2000 | 4,2000 | 15.207.602 |
| 17. Mai 2024 | 4,0200 | 4,1700 | 4,0000 | 4,1000 | 4,1000 | 22.427.328 |
| 16. Mai 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0100 | 4,0100 | 17.443.657 |
| 15. Mai 2024 | 4,0500 | 4,0700 | 3,9700 | 3,9800 | 3,9800 | 12.606.869 |
| 14. Mai 2024 | 4,0800 | 4,1500 | 3,9700 | 3,9700 | 3,9700 | 19.833.970 |
| 13. Mai 2024 | 4,1000 | 4,1300 | 4,0100 | 4,0800 | 4,0800 | 14.982.958 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
