Echtzeit-Aktienkurs Pretium Resources Inc.
Bid:
Ask:
Aktienkurse zur Pretium Resources Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 9,73 | 9,73 | 9,71 | 9,72 | -9,84% | - |
25.02.2021 | 10,78 | 10,78 | 10,76 | 10,78 | 1,51% | - |
24.02.2021 | 10,45 | 10,66 | 10,41 | 10,62 | 2,46% | - |
23.02.2021 | 10,46 | 10,56 | 10,31 | 10,36 | -3,18% | - |
22.02.2021 | 10,53 | 10,82 | 10,47 | 10,70 | 5,06% | - |
19.02.2021 | 10,28 | 10,39 | 10,18 | 10,19 | -1,02% | - |
18.02.2021 | 10,43 | 10,51 | 0,00 | 10,29 | -3,24% | - |
17.02.2021 | 10,64 | 10,64 | 10,64 | 10,64 | -1,07% | - |
16.02.2021 | 10,94 | 11,03 | 10,70 | 10,75 | -1,10% | - |
12.02.2021 | 10,63 | 10,92 | 10,59 | 10,87 | 1,49% | - |
11.02.2021 | 11,03 | 11,07 | 10,64 | 10,71 | -4,63% | - |
10.02.2021 | 11,12 | 11,29 | 0,00 | 11,23 | 0,67% | - |
09.02.2021 | 11,29 | 11,30 | 11,04 | 11,16 | -0,71% | - |
08.02.2021 | 11,45 | 11,49 | 11,20 | 11,24 | 1,44% | - |
05.02.2021 | 10,90 | 11,12 | 10,88 | 11,08 | 0,91% | - |
04.02.2021 | 10,80 | 11,00 | 0,00 | 10,98 | -0,18% | - |
03.02.2021 | 10,94 | 11,12 | 10,93 | 11,00 | 3,78% | - |
02.02.2021 | 10,60 | 10,60 | 10,60 | 10,60 | -4,42% | - |
01.02.2021 | 10,92 | 11,12 | 10,70 | 11,09 | 2,88% | - |
29.01.2021 | 10,78 | 10,78 | 10,78 | 10,78 | -0,87% | - |
28.01.2021 | 10,97 | 11,02 | 10,54 | 10,87 | 5,28% | - |
27.01.2021 | 10,20 | 10,46 | 10,18 | 10,33 | -0,67% | - |
26.01.2021 | 10,53 | 10,57 | 10,35 | 10,40 | -0,14% | - |
25.01.2021 | 10,36 | 10,45 | 10,29 | 10,41 | -0,95% | - |
22.01.2021 | 10,63 | 10,73 | 10,51 | 10,51 | -3,58% | - |
21.01.2021 | 10,91 | 10,91 | 10,90 | 10,90 | -0,14% | - |
20.01.2021 | 10,78 | 10,99 | 10,72 | 10,92 | 5,97% | - |
19.01.2021 | 10,30 | 10,30 | 10,30 | 10,30 | -1,95% | - |
15.01.2021 | 10,58 | 10,67 | 10,44 | 10,51 | -2,23% | - |
14.01.2021 | 10,72 | 10,96 | 10,70 | 10,75 | -1,10% | - |
13.01.2021 | 10,84 | 11,01 | 10,80 | 10,87 | -0,28% | - |
12.01.2021 | 10,83 | 10,92 | 10,64 | 10,90 | -0,18% | - |
11.01.2021 | 11,02 | 11,16 | 10,88 | 10,92 | -1,53% | - |
08.01.2021 | 11,33 | 11,35 | 10,99 | 11,09 | -6,97% | - |
07.01.2021 | 11,65 | 11,95 | 11,59 | 11,92 | -0,83% | - |
06.01.2021 | 11,77 | 12,03 | 11,53 | 12,02 | -0,25% | - |
05.01.2021 | 12,08 | 12,15 | 11,99 | 12,05 | -1,31% | - |
04.01.2021 | 11,95 | 12,27 | 11,91 | 12,21 | 6,27% | - |
31.12.2020 | 11,41 | 11,54 | 11,39 | 11,49 | -0,69% | - |
30.12.2020 | 11,36 | 11,57 | 11,27 | 11,57 | 2,85% | - |
29.12.2020 | 11,21 | 11,44 | 11,21 | 11,25 | -0,75% | - |
28.12.2020 | 11,34 | 11,34 | 11,33 | 11,33 | 2,39% | - |
24.12.2020 | 11,26 | 11,62 | 11,07 | 11,07 | -1,51% | - |
23.12.2020 | 11,27 | 11,32 | 11,17 | 11,24 | 1,81% | - |
22.12.2020 | 11,14 | 11,19 | 10,94 | 11,04 | -3,29% | - |
21.12.2020 | 11,65 | 11,70 | 11,36 | 11,41 | -0,39% | - |
18.12.2020 | 11,72 | 11,76 | 11,33 | 11,46 | -3,78% | - |
17.12.2020 | 11,91 | 11,92 | 11,66 | 11,91 | 4,57% | - |
16.12.2020 | 11,23 | 11,39 | 11,05 | 11,39 | 4,16% | - |
15.12.2020 | 11,22 | 11,24 | 10,93 | 10,93 | -2,02% | - |
14.12.2020 | 10,90 | 11,86 | 10,90 | 11,16 | -0,62% | - |
11.12.2020 | 11,31 | 11,34 | 11,19 | 11,23 | -0,49% | - |
10.12.2020 | 11,39 | 12,46 | 11,20 | 11,28 | -1,48% | - |
09.12.2020 | 11,49 | 11,68 | 11,16 | 11,45 | -4,66% | - |
08.12.2020 | 11,87 | 12,01 | 11,72 | 12,01 | -0,21% | - |
07.12.2020 | 12,10 | 12,22 | 11,95 | 12,04 | 4,70% | - |
04.12.2020 | 11,26 | 12,15 | 11,13 | 11,50 | -1,33% | - |
03.12.2020 | 11,21 | 11,65 | 11,18 | 11,65 | 3,01% | - |
02.12.2020 | 11,37 | 11,65 | 11,29 | 11,31 | -0,48% | - |
01.12.2020 | 11,09 | 11,42 | 11,03 | 11,37 | 3,65% | - |
30.11.2020 | 10,80 | 11,00 | 10,71 | 10,97 | -1,44% | - |
27.11.2020 | 10,98 | 11,13 | 10,93 | 11,13 | -0,04% | - |
25.11.2020 | 11,10 | 11,16 | 10,92 | 11,13 | 2,25% | - |
24.11.2020 | 10,87 | 11,07 | 10,84 | 10,89 | -1,80% | - |
23.11.2020 | 11,15 | 11,24 | 11,02 | 11,09 | -4,97% | - |
20.11.2020 | 11,84 | 11,85 | 11,59 | 11,67 | 0,78% | - |
19.11.2020 | 11,73 | 11,74 | 11,55 | 11,58 | -0,77% | - |
18.11.2020 | 11,85 | 11,98 | 11,66 | 11,67 | -2,51% | - |
17.11.2020 | 11,98 | 11,98 | 11,97 | 11,97 | 0,34% | - |
16.11.2020 | 12,08 | 12,14 | 11,93 | 11,93 | -1,65% | - |
13.11.2020 | 12,22 | 12,26 | 12,11 | 12,13 | 0,41% | - |
12.11.2020 | 12,28 | 12,33 | 12,03 | 12,08 | -0,45% | - |
11.11.2020 | 11,96 | 12,20 | 11,95 | 12,13 | -0,45% | - |
10.11.2020 | 12,63 | 12,65 | 0,00 | 12,19 | -3,60% | - |
09.11.2020 | 12,57 | 12,78 | 12,34 | 12,64 | -4,13% | - |
06.11.2020 | 13,15 | 13,22 | 13,00 | 13,19 | -1,57% | - |
05.11.2020 | 13,15 | 13,45 | 13,11 | 13,40 | 8,73% | - |
04.11.2020 | 12,54 | 12,72 | 12,15 | 12,32 | -3,18% | - |
03.11.2020 | 12,73 | 13,00 | 12,71 | 12,73 | 1,15% | - |
02.11.2020 | 0,00 | 12,66 | 0,00 | 12,58 | 3,24% | - |
30.10.2020 | 12,35 | 12,53 | 12,12 | 12,19 | 1,50% | - |
29.10.2020 | 11,73 | 12,04 | 11,71 | 12,01 | 4,62% | - |
28.10.2020 | 11,79 | 11,85 | 11,42 | 11,48 | -9,29% | - |
27.10.2020 | 12,66 | 12,66 | 12,65 | 12,65 | 1,89% | - |
26.10.2020 | 12,63 | 12,67 | 12,37 | 12,42 | -0,88% | - |
23.10.2020 | 12,51 | 12,63 | 12,42 | 12,53 | -0,44% | - |
22.10.2020 | 12,54 | 12,61 | 12,43 | 12,58 | -2,06% | - |
21.10.2020 | 12,98 | 13,12 | 12,81 | 12,85 | 0,27% | - |
20.10.2020 | 0,00 | 12,87 | 0,00 | 12,81 | 1,55% | - |
19.10.2020 | 0,00 | 12,97 | 0,00 | 12,62 | -2,47% | - |
16.10.2020 | 13,10 | 13,20 | 12,91 | 12,94 | -1,82% | - |
15.10.2020 | 13,15 | 13,32 | 13,00 | 13,18 | -2,30% | - |
14.10.2020 | 13,45 | 13,66 | 13,35 | 13,49 | 1,47% | - |
13.10.2020 | 13,29 | 13,29 | 13,29 | 13,29 | -1,63% | - |
12.10.2020 | 13,55 | 13,67 | 13,41 | 13,51 | 0,22% | - |
09.10.2020 | 13,06 | 13,55 | 13,06 | 13,48 | 6,94% | - |
08.10.2020 | 12,61 | 12,69 | 12,41 | 12,61 | 1,69% | - |
07.10.2020 | 12,43 | 12,60 | 12,32 | 12,40 | 0,94% | - |
06.10.2020 | 12,97 | 12,97 | 12,28 | 12,28 | -5,14% | - |
05.10.2020 | 0,00 | 13,13 | 0,00 | 12,95 | 1,01% | - |