PZG - Paramount Gold Nevada Corp.

NYSE American - NYSE American Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 20200,87900,97000,87000,94500,945083.700
23. Jan. 20200,80000,87900,80000,87100,871075.300
22. Jan. 20200,79000,81500,79000,81500,815034.100
21. Jan. 20200,78000,81000,78000,80900,809016.600
17. Jan. 20200,79000,79600,77000,77700,777010.500
16. Jan. 20200,80000,80000,77000,78000,78002.400
15. Jan. 20200,79000,80100,77500,79100,791023.000
14. Jan. 20200,77000,79500,77000,77800,778031.900
13. Jan. 20200,78000,78000,75500,76000,760019.000
10. Jan. 20200,76000,77000,75500,77000,770018.800
09. Jan. 20200,77000,78000,75000,77200,772011.500
08. Jan. 20200,78600,80700,77300,78000,780036.200
07. Jan. 20200,79000,79800,77500,79500,795028.100
06. Jan. 20200,80000,81000,76500,78200,782028.700
03. Jan. 20200,80300,81000,78200,78200,782041.800
02. Jan. 20200,80000,82000,77000,78000,780030.900
31. Dez. 20190,79500,80300,77300,77300,7730141.700
30. Dez. 20190,77800,79000,75200,79000,790044.000
27. Dez. 20190,76900,81000,75600,75600,756044.400
26. Dez. 20190,77600,80000,73500,76800,768063.200
24. Dez. 20190,74000,80000,74000,80000,800045.700
23. Dez. 20190,73000,74000,71000,73900,739039.500
20. Dez. 20190,76000,77000,72000,72000,720021.600
19. Dez. 20190,80000,80000,73000,74000,740051.600
18. Dez. 20190,79000,80500,78000,78000,780015.400
17. Dez. 20190,80000,81500,79100,80000,800024.800
16. Dez. 20190,81000,82000,75800,75800,758010.800
13. Dez. 20190,82400,82400,81000,81000,810017.600
12. Dez. 20190,80000,81000,80000,81000,810019.400
11. Dez. 20190,82000,82000,79000,79600,79605.800
10. Dez. 20190,80000,82000,78000,80000,800010.200
09. Dez. 20190,77000,80800,77000,80000,800026.900
06. Dez. 20190,82900,84000,78000,78500,785039.400
05. Dez. 20190,81500,84000,81500,82800,828012.600
04. Dez. 20190,82000,85000,81000,83500,835012.100
03. Dez. 20190,83500,84900,80000,84500,845038.100
02. Dez. 20190,77000,84000,77000,83500,835022.200
29. Nov. 20190,80000,80100,75000,79000,790023.800
27. Nov. 20190,80000,80700,79500,79800,798011.400
26. Nov. 20190,85000,85000,80000,80000,800036.200
25. Nov. 20190,83000,85000,82600,82900,829034.500
22. Nov. 20190,82000,84000,82000,83900,83907.200
21. Nov. 20190,80700,83000,80600,82000,820015.600
20. Nov. 20190,83000,84600,81000,81000,810031.400
19. Nov. 20190,78300,83000,74000,83000,830051.100
18. Nov. 20190,72000,76100,72000,76100,7610104.800
15. Nov. 20190,69000,70000,68000,69000,690021.900
14. Nov. 20190,69900,71700,69900,71000,71003.800
13. Nov. 20190,67800,70000,67800,69800,698024.900
12. Nov. 20190,67000,68000,67000,67700,677024.200
11. Nov. 20190,67000,69000,67000,67000,67002.300
08. Nov. 20190,67000,69500,67000,67300,67308.600
07. Nov. 20190,72000,72000,69000,69400,694016.800
06. Nov. 20190,71000,73000,69000,71000,710014.700
05. Nov. 20190,67000,70000,67000,68600,686018.000
04. Nov. 20190,68100,74800,68000,70000,700037.100
01. Nov. 20190,68500,70000,68000,69600,696011.700
31. Okt. 20190,67500,70000,67500,69400,694028.800
30. Okt. 20190,67500,69700,67500,67800,678022.400
29. Okt. 20190,68100,70000,67000,68000,680025.900
28. Okt. 20190,70500,70700,69100,70000,700028.600
25. Okt. 20190,74000,74000,70100,70100,701033.100
24. Okt. 20190,72500,74000,71000,72500,725012.900
23. Okt. 20190,70000,73000,70000,70500,705027.200
22. Okt. 20190,70200,71500,70200,70500,705010.900
21. Okt. 20190,71000,74700,70000,71800,71804.100
18. Okt. 20190,69500,74000,69500,72000,72007.100
17. Okt. 20190,69400,71300,68500,70000,700015.700
16. Okt. 20190,72000,72000,69000,69900,699030.500
15. Okt. 20190,75000,75000,70000,70200,702030.000
14. Okt. 20190,79300,79300,74000,74900,749015.400
11. Okt. 20190,77000,77000,74000,75500,755026.500
10. Okt. 20190,75500,76000,75000,75000,750039.300
09. Okt. 20190,76000,79000,75500,75500,755084.400
08. Okt. 20190,75000,80000,74100,75500,7550256.000
07. Okt. 20190,67400,70000,66000,69000,690031.900
04. Okt. 20190,69000,69000,65000,65000,650012.300
03. Okt. 20190,65100,69000,65000,68000,680022.100
02. Okt. 20190,69000,70000,64000,64000,640051.000
01. Okt. 20190,70800,70800,68000,69000,69007.700
30. Sept. 20190,71000,71500,66000,68400,684082.100
27. Sept. 20190,76800,76800,72000,72000,720027.400
26. Sept. 20190,71000,76800,71000,75000,75006.400
25. Sept. 20190,76000,79000,71000,72000,7200117.100
24. Sept. 20190,75100,81000,72000,72600,7260241.900
23. Sept. 20190,79000,82000,77000,78000,780038.500
20. Sept. 20190,78000,82100,78000,81000,810047.600
19. Sept. 20190,81000,81000,78000,78200,78209.000
18. Sept. 20190,79500,79500,78000,78800,788022.000
17. Sept. 20190,81000,83000,78000,78400,784049.000
16. Sept. 20190,78400,82400,78000,78100,781087.600
13. Sept. 20190,81000,85000,78000,78000,780013.000
12. Sept. 20190,82000,83500,79000,81000,810033.100
11. Sept. 20190,82900,83500,80000,81000,810029.400
10. Sept. 20190,78000,83000,78000,83000,830027.600
09. Sept. 20190,85000,85000,73000,79900,799091.600
06. Sept. 20190,82000,88500,82000,84400,844020.900
05. Sept. 20190,86000,86000,81000,82000,820018.000
04. Sept. 20190,90000,90000,86000,88900,889034.800
03. Sept. 20190,86000,91000,83500,91000,910079.900
*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