PVG - Pretium Resources Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 201912,0812,2211,8312,1312,131.039.027
21. Okt. 201912,3812,4711,9712,0212,02922.300
18. Okt. 201912,3112,4712,2512,3812,38910.900
17. Okt. 201911,8412,4411,8112,3212,321.169.600
16. Okt. 201911,6711,9011,5911,8911,89765.100
15. Okt. 201911,7611,8811,5411,5711,572.495.400
14. Okt. 201911,8012,0311,8011,9111,91482.500
11. Okt. 201912,2212,2211,7811,8011,801.033.200
10. Okt. 201912,1712,3111,8612,2812,28732.200
09. Okt. 201912,3512,3812,0512,1912,191.055.100
08. Okt. 201912,1412,3911,9812,3812,381.488.400
07. Okt. 201911,8812,1411,8011,9411,941.114.700
04. Okt. 201911,7112,0311,6012,0312,03759.700
03. Okt. 201911,8212,1911,6911,7611,761.191.800
02. Okt. 201911,8211,9811,6411,8711,871.091.500
01. Okt. 201911,4011,8411,3911,5911,592.472.700
30. Sept. 201911,4611,8711,2611,5111,512.738.900
27. Sept. 201911,9112,1711,7111,9711,971.889.600
26. Sept. 201912,5012,6712,1812,2112,211.672.300
25. Sept. 201912,8412,9412,3912,5012,501.505.500
24. Sept. 201912,2813,0112,2412,8612,862.380.400
23. Sept. 201912,0612,4912,0312,4412,443.396.400
20. Sept. 201911,7512,0111,6211,9511,952.486.700
19. Sept. 201911,4611,8111,4411,7211,721.377.400
18. Sept. 201911,6811,6911,1011,3911,392.055.700
17. Sept. 201911,4511,7111,3611,6411,641.443.600
16. Sept. 201911,4711,4911,0411,3111,314.416.100
13. Sept. 201911,5111,7211,1111,1711,172.529.400
12. Sept. 201912,0012,1711,4811,5011,502.113.500
11. Sept. 201911,5511,9411,5511,6711,671.432.700
10. Sept. 201911,9011,9311,5411,6311,633.831.700
09. Sept. 201913,0313,0311,8511,8811,884.781.000
06. Sept. 201913,3513,7513,0213,0313,032.591.100
05. Sept. 201913,5613,6112,9013,3113,312.353.800
04. Sept. 201913,3113,8313,2413,8013,801.967.300
03. Sept. 201913,1513,5713,1513,3713,371.601.100
30. Aug. 201913,0013,3012,9513,1213,121.237.800
29. Aug. 201913,4113,4212,8313,0313,031.966.900
28. Aug. 201913,6313,6613,2113,4313,431.651.900
27. Aug. 201913,2513,6913,2013,5613,561.966.700
26. Aug. 201913,6013,6813,0813,1913,192.521.500
23. Aug. 201912,5013,6312,4913,6113,613.409.400
22. Aug. 201912,5612,7612,3312,4212,421.475.200
21. Aug. 201912,4312,7412,4312,6112,611.196.900
20. Aug. 201912,2412,6712,2412,5412,541.243.800
19. Aug. 201912,1412,8911,9512,2012,202.437.500
16. Aug. 201912,6512,7512,2412,3212,322.298.600
15. Aug. 201912,7012,8912,5812,8212,821.410.400
14. Aug. 201912,8512,9912,6812,6912,692.127.200
13. Aug. 201913,2713,3012,2712,6812,683.116.300
12. Aug. 201913,1213,5012,9912,9912,993.326.800
09. Aug. 201912,7913,2112,7212,9212,922.917.600
08. Aug. 201912,3212,9412,2512,8512,853.465.400
07. Aug. 201912,3412,5412,2812,5112,514.043.500
06. Aug. 201911,7812,2511,6312,0412,044.178.900
05. Aug. 201911,9612,0511,5011,8211,823.601.300
02. Aug. 201911,2411,7511,2411,6111,613.132.700
01. Aug. 201910,6611,5010,5711,4111,413.716.700
31. Juli 201911,2611,3710,7210,8410,842.552.000
30. Juli 201911,3011,4011,2111,3211,321.385.700
29. Juli 201911,2111,3211,0811,2711,272.134.400
26. Juli 201911,2811,3411,0311,1311,131.775.800
25. Juli 201911,4711,5511,2111,2311,232.026.500
24. Juli 201911,3411,5611,3111,5511,551.400.100
23. Juli 201911,4011,5011,1811,3411,342.136.100
22. Juli 201911,4811,5011,3111,4311,432.082.900
19. Juli 201911,3611,5011,2811,3811,383.077.200
18. Juli 201911,2111,5011,0511,4711,473.268.800
17. Juli 201910,9611,2510,9311,2111,212.525.800
16. Juli 201910,6810,9810,6810,8510,852.809.100
15. Juli 201910,7510,8910,7110,7510,751.004.800
12. Juli 201910,6310,7910,4710,7310,731.445.900
11. Juli 201910,6810,7610,4310,5110,511.809.700
10. Juli 201910,4310,8110,4110,6910,693.042.900
09. Juli 201910,1410,3310,0310,3110,312.328.200
08. Juli 201910,1010,2110,0110,1410,141.669.500
05. Juli 20199,9810,159,8310,0810,081.860.300
03. Juli 201910,2610,2910,0510,2210,22902.800
02. Juli 20199,9010,269,8210,1910,191.686.900
01. Juli 20199,789,989,729,819,811.528.700
28. Juni 201910,0810,099,9110,0110,011.394.100
27. Juni 201910,0010,099,9110,0510,051.576.800
26. Juni 20199,8410,139,8410,0410,042.108.400
25. Juni 201910,3310,409,8410,0610,062.603.800
24. Juni 201910,0210,309,9110,2810,282.694.300
21. Juni 20199,9510,069,869,939,933.477.000
20. Juni 201910,0410,249,859,979,973.038.300
19. Juni 20199,539,869,459,829,821.712.200
18. Juni 20199,509,699,439,639,631.984.200
17. Juni 20199,499,529,229,399,391.817.900
14. Juni 20199,649,739,389,499,492.151.300
13. Juni 20199,479,599,369,579,571.279.900
12. Juni 20199,319,519,299,439,431.697.000
11. Juni 20199,279,359,169,239,231.306.600
10. Juni 20199,049,388,889,339,332.389.400
07. Juni 20199,249,329,099,179,171.533.500
06. Juni 20199,159,309,089,189,181.669.300
05. Juni 20199,109,328,999,069,062.012.500
04. Juni 20198,659,028,639,019,012.180.400
03. Juni 20198,708,778,478,728,722.104.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen