Börse:
10,500$
-2,33%
Echtzeit-Aktienkurs Pretium Resources
Bid:
10,500$
Ask:
10,500$
Aktienkurse zur Pretium Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 10,62 | 10,68 | 10,44 | 10,50 | -2,33% | 548.877,00 |
| 14.01.2021 | 10,92 | 10,99 | 10,70 | 10,75 | -0,92% | 332.737,00 |
| 13.01.2021 | 10,90 | 11,00 | 10,72 | 10,85 | -0,18% | 369.184,00 |
| 12.01.2021 | 10,93 | 10,98 | 10,63 | 10,87 | -0,55% | 411.819,00 |
| 11.01.2021 | 10,83 | 11,16 | 10,77 | 10,93 | -1,53% | 359.700,00 |
| 08.01.2021 | 11,60 | 11,65 | 10,98 | 11,10 | -6,88% | 602.185,00 |
| 07.01.2021 | 11,87 | 11,97 | 11,57 | 11,92 | -0,67% | 361.710,00 |
| 06.01.2021 | 11,88 | 12,04 | 11,52 | 12,00 | -0,58% | 657.377,00 |
| 05.01.2021 | 12,33 | 12,34 | 11,99 | 12,07 | -1,07% | 354.494,00 |
| 04.01.2021 | 11,97 | 12,27 | 11,82 | 12,20 | 6,27% | 429.312,00 |
| 31.12.2020 | 11,56 | 11,60 | 11,32 | 11,48 | -0,86% | 160.973,00 |
| 30.12.2020 | 11,25 | 11,58 | 11,25 | 11,58 | 3,02% | 150.072,00 |
| 29.12.2020 | 11,34 | 11,44 | 11,16 | 11,24 | -0,79% | 235.883,00 |
| 28.12.2020 | 11,58 | 11,71 | 11,32 | 11,33 | -0,26% | 185.944,00 |
| 24.12.2020 | 11,21 | 11,37 | 11,16 | 11,36 | 0,98% | 104.600,00 |
| 23.12.2020 | 11,08 | 11,33 | 11,08 | 11,25 | 1,90% | 170.464,00 |
| 22.12.2020 | 11,38 | 11,44 | 10,94 | 11,04 | -3,33% | 284.280,00 |
| 21.12.2020 | 11,31 | 11,69 | 11,30 | 11,42 | 0,26% | 305.559,00 |
| 18.12.2020 | 11,86 | 11,86 | 11,39 | 11,39 | -4,37% | 725.060,00 |
| 17.12.2020 | 11,88 | 12,01 | 11,66 | 11,91 | 4,57% | 294.042,00 |
| 16.12.2020 | 11,29 | 11,40 | 11,07 | 11,39 | 1,24% | 506.985,00 |
| 15.12.2020 | 11,17 | 11,37 | 11,07 | 11,25 | 3,21% | 227.691,00 |
| 14.12.2020 | 11,13 | 11,31 | 10,89 | 10,90 | -2,77% | 200.271,00 |
| 11.12.2020 | 11,33 | 11,33 | 11,09 | 11,21 | -0,36% | 232.390,00 |
| 10.12.2020 | 11,33 | 11,53 | 11,20 | 11,25 | -0,35% | 245.760,00 |
| 09.12.2020 | 11,65 | 11,72 | 11,16 | 11,29 | -4,00% | 262.944,00 |
| 08.12.2020 | 12,16 | 12,16 | 11,71 | 11,76 | -2,24% | 252.857,00 |
| 07.12.2020 | 11,49 | 12,22 | 11,48 | 12,03 | 4,79% | 381.761,00 |
| 04.12.2020 | 11,50 | 11,53 | 11,12 | 11,48 | 1,06% | 467.294,00 |
| 03.12.2020 | 11,54 | 11,56 | 11,18 | 11,36 | -0,44% | 257.695,00 |
| 02.12.2020 | 11,35 | 11,51 | 11,27 | 11,41 | 0,53% | 557.471,00 |
| 01.12.2020 | 11,34 | 11,42 | 11,03 | 11,35 | 3,37% | 474.625,00 |
| 30.11.2020 | 11,00 | 11,01 | 10,70 | 10,98 | -1,17% | 597.975,00 |
| 27.11.2020 | 10,91 | 11,13 | 10,87 | 11,11 | -0,27% | 174.667,00 |
| 25.11.2020 | 11,06 | 11,16 | 10,92 | 11,14 | 2,48% | 291.454,00 |
| 24.11.2020 | 10,76 | 11,07 | 10,65 | 10,87 | -1,63% | 373.227,00 |
| 23.11.2020 | 11,59 | 11,60 | 11,02 | 11,05 | -5,31% | 492.534,00 |
| 20.11.2020 | 11,79 | 11,95 | 11,59 | 11,67 | 0,78% | 262.761,00 |
| 19.11.2020 | 11,50 | 11,75 | 11,50 | 11,58 | -0,77% | 227.864,00 |
| 18.11.2020 | 11,97 | 12,03 | 11,66 | 11,67 | -2,51% | 284.528,00 |
| 17.11.2020 | 11,89 | 12,07 | 11,74 | 11,97 | 0,59% | 391.025,00 |
| 16.11.2020 | 12,03 | 12,15 | 11,90 | 11,90 | -1,90% | 287.368,00 |
| 13.11.2020 | 12,35 | 12,35 | 12,11 | 12,13 | 0,33% | 379.460,00 |
| 12.11.2020 | 12,23 | 12,42 | 12,03 | 12,09 | -0,33% | 296.635,00 |
| 11.11.2020 | 12,08 | 12,20 | 11,94 | 12,13 | -0,49% | 285.662,00 |
| 10.11.2020 | 12,75 | 12,80 | 12,17 | 12,19 | -4,09% | 324.822,00 |
| 09.11.2020 | 12,37 | 12,78 | 12,34 | 12,71 | -3,71% | 560.909,00 |
| 06.11.2020 | 13,50 | 13,55 | 13,00 | 13,20 | -1,27% | 520.104,00 |
| 05.11.2020 | 12,88 | 13,45 | 12,80 | 13,37 | 8,43% | 493.326,00 |
| 04.11.2020 | 12,78 | 12,78 | 12,15 | 12,33 | -3,07% | 1.244.955,00 |
| 03.11.2020 | 12,84 | 12,99 | 12,66 | 12,72 | 0,16% | 1.154.472,00 |
| 02.11.2020 | 12,39 | 12,70 | 12,34 | 12,70 | 4,27% | 1.290.916,00 |
| 30.10.2020 | 12,85 | 12,85 | 12,12 | 12,18 | 1,42% | 1.729.192,00 |
| 29.10.2020 | 11,48 | 12,04 | 11,37 | 12,01 | 4,43% | 1.939.715,00 |
| 28.10.2020 | 12,25 | 12,31 | 11,43 | 11,50 | -9,16% | 3.422.503,00 |
| 27.10.2020 | 12,38 | 12,67 | 12,32 | 12,66 | 2,01% | 2.605.162,00 |
| 26.10.2020 | 12,49 | 12,69 | 12,36 | 12,41 | -0,88% | 798.496,00 |
| 23.10.2020 | 12,61 | 12,63 | 12,41 | 12,52 | -0,56% | 727.181,00 |
| 22.10.2020 | 12,63 | 12,65 | 12,42 | 12,59 | -2,02% | 731.832,00 |
| 21.10.2020 | 12,96 | 13,11 | 12,80 | 12,85 | 0,23% | 895.517,00 |
| 20.10.2020 | 12,76 | 12,87 | 12,50 | 12,82 | 1,58% | 850.038,00 |
| 19.10.2020 | 13,05 | 13,08 | 12,61 | 12,62 | -2,40% | 1.683.883,00 |
| 16.10.2020 | 13,20 | 13,23 | 12,90 | 12,93 | -1,97% | 740.799,00 |
| 15.10.2020 | 13,09 | 13,32 | 12,98 | 13,19 | -2,22% | 902.771,00 |
| 14.10.2020 | 13,54 | 13,65 | 13,30 | 13,49 | 1,58% | 983.438,00 |
| 13.10.2020 | 13,34 | 13,35 | 12,89 | 13,28 | -1,63% | 991.475,00 |
| 12.10.2020 | 13,50 | 13,66 | 13,29 | 13,50 | 0,00% | 608.768,00 |
| 09.10.2020 | 12,89 | 13,55 | 12,86 | 13,50 | 7,06% | 1.412.720,00 |
| 08.10.2020 | 12,56 | 12,72 | 12,41 | 12,61 | 1,69% | 1.452.294,00 |
| 07.10.2020 | 12,48 | 12,60 | 12,33 | 12,40 | 0,98% | 1.650.547,00 |
| 06.10.2020 | 12,98 | 13,00 | 12,27 | 12,28 | -5,17% | 1.255.572,00 |
| 05.10.2020 | 12,86 | 13,13 | 12,82 | 12,95 | 1,01% | 603.262,00 |
| 02.10.2020 | 12,82 | 13,04 | 12,77 | 12,82 | -0,62% | 665.112,00 |
| 01.10.2020 | 13,00 | 13,05 | 12,82 | 12,90 | 0,47% | 752.407,00 |
| 30.09.2020 | 12,82 | 12,93 | 12,69 | 12,84 | 0,08% | 794.856,00 |
| 29.09.2020 | 12,64 | 12,85 | 12,54 | 12,83 | 2,15% | 1.264.469,00 |
| 28.09.2020 | 12,73 | 12,81 | 12,41 | 12,56 | -0,32% | 1.360.462,00 |
| 25.09.2020 | 12,50 | 12,69 | 12,26 | 12,60 | -0,40% | 1.474.708,00 |
| 24.09.2020 | 12,20 | 12,72 | 12,06 | 12,65 | 3,18% | 3.551.263,00 |
| 23.09.2020 | 13,09 | 13,09 | 12,15 | 12,26 | -6,84% | 2.590.995,00 |
| 22.09.2020 | 13,30 | 13,41 | 13,03 | 13,16 | -0,68% | 1.113.620,00 |
| 21.09.2020 | 13,29 | 13,70 | 12,98 | 13,25 | -3,85% | 2.564.375,00 |
| 18.09.2020 | 14,16 | 14,24 | 13,77 | 13,78 | -2,55% | 3.210.781,00 |
| 17.09.2020 | 14,02 | 14,31 | 13,88 | 14,14 | -1,33% | 1.185.878,00 |
| 16.09.2020 | 14,49 | 14,55 | 14,18 | 14,33 | 0,49% | 1.644.506,00 |
| 15.09.2020 | 14,25 | 14,45 | 13,97 | 14,26 | 1,21% | 1.600.852,00 |
| 14.09.2020 | 13,13 | 14,23 | 13,13 | 14,09 | 9,06% | 3.811.792,00 |
| 11.09.2020 | 13,21 | 13,38 | 12,84 | 12,92 | -2,12% | 1.455.467,00 |
| 10.09.2020 | 13,45 | 13,62 | 13,13 | 13,20 | -1,05% | 2.089.447,00 |
| 09.09.2020 | 12,66 | 13,44 | 12,62 | 13,34 | 6,38% | 2.879.261,00 |
| 08.09.2020 | 12,14 | 12,87 | 11,98 | 12,54 | 0,80% | 2.000.466,00 |
| 04.09.2020 | 12,45 | 12,53 | 11,98 | 12,44 | -0,24% | 1.298.375,00 |
| 03.09.2020 | 12,30 | 12,53 | 12,13 | 12,47 | 0,24% | 1.524.117,00 |
| 02.09.2020 | 12,37 | 12,45 | 12,00 | 12,44 | -0,72% | 916.608,00 |
| 01.09.2020 | 13,00 | 13,02 | 12,28 | 12,53 | -2,26% | 1.557.322,00 |
| 31.08.2020 | 12,58 | 13,00 | 12,52 | 12,82 | 0,71% | 1.281.265,00 |
| 28.08.2020 | 12,47 | 12,76 | 12,28 | 12,73 | 3,92% | 2.088.883,00 |
| 27.08.2020 | 12,43 | 12,48 | 11,90 | 12,25 | -0,08% | 1.645.486,00 |
| 26.08.2020 | 11,73 | 12,32 | 11,69 | 12,26 | 3,55% | 1.816.108,00 |
| 25.08.2020 | 11,74 | 11,85 | 11,54 | 11,84 | 0,51% | 1.377.222,00 |