PVG - Pretium Resources Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 201912,6512,8912,2412,3212,322.268.300
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
31. Mai 20198,318,608,238,538,532.191.400
30. Mai 20197,988,217,898,188,18765.600
29. Mai 20198,128,147,897,957,95870.600
28. Mai 20197,928,147,888,018,011.340.800
24. Mai 20198,078,077,897,937,93635.900
23. Mai 20197,978,257,938,028,021.808.800
22. Mai 20198,008,077,867,907,90710.200
21. Mai 20197,918,067,838,018,011.140.600
20. Mai 20197,998,007,847,857,85730.400
17. Mai 20197,838,007,827,987,981.142.000
16. Mai 20198,098,107,857,887,88874.100
15. Mai 20198,048,198,028,078,07959.800
14. Mai 20198,158,157,898,038,03973.500
13. Mai 20197,778,197,778,178,171.957.300
10. Mai 20197,837,887,637,637,63762.100
09. Mai 20197,817,967,737,777,77925.500
08. Mai 20198,048,067,777,817,811.049.400
07. Mai 20197,758,147,718,028,022.376.500
06. Mai 20197,967,977,657,757,751.883.900
03. Mai 20197,508,257,508,078,074.443.600
02. Mai 20197,267,287,047,097,093.102.700
01. Mai 20197,577,637,267,347,342.027.200
30. Apr. 20197,527,667,487,617,611.822.000
29. Apr. 20197,557,607,387,517,511.475.800
26. Apr. 20197,557,727,557,617,612.564.900
25. Apr. 20197,527,617,457,517,511.714.800
24. Apr. 20197,357,547,357,487,481.649.500
23. Apr. 20197,507,597,397,487,482.167.000
22. Apr. 20197,867,887,507,537,531.338.700
18. Apr. 20198,038,157,817,867,861.326.900
17. Apr. 20198,048,157,918,038,031.360.400
16. Apr. 20198,178,257,977,987,981.578.300
15. Apr. 20198,208,398,168,298,29867.600
12. Apr. 20198,328,358,228,268,26923.000
11. Apr. 20198,458,558,238,288,281.164.500
10. Apr. 20198,718,838,608,638,631.104.100
09. Apr. 20198,738,838,678,728,721.008.100
08. Apr. 20198,798,818,578,728,721.778.800
05. Apr. 20198,868,898,608,658,651.585.600
04. Apr. 20198,058,877,978,868,864.261.500
03. Apr. 20198,358,388,138,168,161.620.200
02. Apr. 20198,288,328,058,298,291.367.200
01. Apr. 20198,588,668,208,278,272.263.100
29. März 20198,448,638,438,568,562.244.200
28. März 20198,528,548,308,318,311.978.600
27. März 20198,508,828,498,708,701.422.100
*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