Paramount Gold Nevada Corp PZG
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$1,220,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,22 | 0,00 % | $1,23 | $1,25 | $1,22 | 284,20K |
| 2026-09-30 | $1,22 | -1,61 % | $1,25 | $1,26 | $1,22 | 164,30K |
| 2026-09-29 | $1,24 | -0,80 % | $1,26 | $1,30 | $1,23 | 102,00K |
| 2026-09-28 | $1,25 | -4,58 % | $1,24 | $1,28 | $1,20 | 768,70K |
| 2026-09-25 | $1,31 | -0,76 % | $1,33 | $1,33 | $1,28 | 213,00K |
| 2026-09-24 | $1,32 | -2,94 % | $1,34 | $1,36 | $1,31 | 140,10K |
| 2026-09-23 | $1,36 | -0,73 % | $1,34 | $1,36 | $1,31 | 255,50K |
| 2026-09-22 | $1,37 | +3,01 % | $1,32 | $1,40 | $1,32 | 249,50K |
| 2026-09-21 | $1,33 | -1,48 % | $1,35 | $1,36 | $1,31 | 213,80K |
| 2026-09-18 | $1,35 | +1,50 % | $1,35 | $1,38 | $1,32 | 305,00K |
| 2026-09-17 | $1,33 | +3,91 % | $1,32 | $1,35 | $1,31 | 170,10K |
| 2026-09-16 | $1,28 | -1,54 % | $1,34 | $1,38 | $1,26 | 267,70K |
| 2026-09-15 | $1,30 | -1,52 % | $1,31 | $1,32 | $1,27 | 284,40K |
| 2026-09-14 | $1,32 | 0,00 % | $1,29 | $1,35 | $1,27 | 245,10K |
| 2026-09-11 | $1,32 | +0,76 % | $1,35 | $1,40 | $1,30 | 274,10K |
| 2026-09-10 | $1,31 | -3,68 % | $1,33 | $1,35 | $1,30 | 515,30K |
| 2026-09-09 | $1,36 | -3,55 % | $1,43 | $1,45 | $1,36 | 328,40K |
| 2026-09-08 | $1,41 | 0,00 % | $1,42 | $1,45 | $1,39 | 179,70K |
| 2026-09-04 | $1,41 | -1,40 % | $1,40 | $1,45 | $1,39 | 174,20K |
| 2026-09-03 | $1,43 | +1,42 % | $1,50 | $1,50 | $1,42 | 410,00K |
| 2026-09-02 | $1,41 | +6,02 % | $1,40 | $1,49 | $1,40 | 574,80K |
| 2026-09-01 | $1,33 | -5,67 % | $1,37 | $1,39 | $1,33 | 282,30K |
| 2026-08-31 | $1,41 | -2,08 % | $1,41 | $1,44 | $1,39 | 226,70K |
| 2026-08-28 | $1,44 | -4,00 % | $1,51 | $1,51 | $1,44 | 465,20K |
| 2026-08-27 | $1,50 | -1,96 % | $1,53 | $1,54 | $1,48 | 567,10K |
| 2026-08-26 | $1,53 | -1,29 % | $1,52 | $1,55 | $1,49 | 332,60K |
| 2026-08-25 | $1,55 | 0,00 % | $1,54 | $1,61 | $1,53 | 605,30K |
| 2026-08-24 | $1,55 | +1,31 % | $1,54 | $1,59 | $1,51 | 616,10K |
| 2026-08-21 | $1,53 | -1,29 % | $1,60 | $1,62 | $1,50 | 2,49M |
| 2026-08-20 | $1,55 | -1,27 % | $1,55 | $1,59 | $1,50 | 588,70K |
| 2026-08-19 | $1,57 | +9,03 % | $1,50 | $1,57 | $1,49 | 676,50K |
| 2026-08-18 | $1,44 | -2,70 % | $1,46 | $1,52 | $1,42 | 555,10K |
| 2026-08-17 | $1,48 | -3,90 % | $1,53 | $1,54 | $1,47 | 501,00K |
| 2026-08-14 | $1,54 | +4,05 % | $1,50 | $1,57 | $1,50 | 366,50K |
| 2026-08-13 | $1,48 | -2,63 % | $1,49 | $1,52 | $1,45 | 462,10K |
| 2026-08-12 | $1,52 | -1,30 % | $1,54 | $1,70 | $1,49 | 1,93M |
| 2026-08-11 | $1,54 | 0,00 % | $1,54 | $1,55 | $1,51 | 520,30K |
| 2026-08-10 | $1,54 | +6,94 % | $1,43 | $1,55 | $1,40 | 657,80K |
| 2026-08-07 | $1,44 | +3,60 % | $1,43 | $1,47 | $1,40 | 640,00K |
| 2026-08-06 | $1,39 | +1,46 % | $1,38 | $1,39 | $1,34 | 291,70K |
| 2026-08-05 | $1,37 | +13,22 % | $1,24 | $1,39 | $1,24 | 526,60K |
| 2026-08-04 | $1,21 | +3,42 % | $1,19 | $1,24 | $1,18 | 366,40K |
| 2026-08-03 | $1,17 | +4,46 % | $1,13 | $1,17 | $1,12 | 180,40K |
| 2026-07-31 | $1,12 | -3,45 % | $1,12 | $1,14 | $1,11 | 144,20K |
| 2026-07-30 | $1,16 | +9,43 % | $1,07 | $1,16 | $1,07 | 291,60K |
| 2026-07-29 | $1,06 | -2,75 % | $1,07 | $1,10 | $1,05 | 300,50K |
| 2026-07-28 | $1,09 | -2,68 % | $1,09 | $1,11 | $1,07 | 288,40K |
| 2026-07-27 | $1,12 | +1,82 % | $1,10 | $1,13 | $1,08 | 279,70K |
| 2026-07-24 | $1,10 | -5,17 % | $1,17 | $1,17 | $1,10 | 436,10K |
| 2026-07-23 | $1,16 | +2,65 % | $1,11 | $1,16 | $1,10 | 631,50K |
| 2026-07-22 | $1,13 | 0,00 % | $1,16 | $1,20 | $1,13 | 788,30K |
| 2026-07-21 | $1,13 | 0,00 % | $1,15 | $1,16 | $1,12 | 654,50K |
| 2026-07-20 | $1,13 | -0,88 % | $1,12 | $1,19 | $1,12 | 313,80K |
| 2026-07-17 | $1,14 | +1,79 % | $1,10 | $1,18 | $1,09 | 966,90K |
| 2026-07-16 | $1,12 | -5,88 % | $1,18 | $1,18 | $1,12 | 446,80K |
| 2026-07-15 | $1,19 | -3,25 % | $1,21 | $1,22 | $1,15 | 320,70K |
| 2026-07-14 | $1,23 | +8,85 % | $1,19 | $1,24 | $1,17 | 546,50K |
| 2026-07-13 | $1,13 | -3,42 % | $1,14 | $1,17 | $1,12 | 490,00K |
| 2026-07-10 | $1,17 | -1,68 % | $1,19 | $1,19 | $1,15 | 199,50K |
| 2026-07-09 | $1,19 | +6,25 % | $1,17 | $1,19 | $1,15 | 444,40K |
| 2026-07-08 | $1,12 | -0,88 % | $1,12 | $1,13 | $1,08 | 540,10K |
| 2026-07-07 | $1,13 | -5,83 % | $1,20 | $1,20 | $1,13 | 374,50K |
| 2026-07-06 | $1,20 | 0,00 % | $1,25 | $1,26 | $1,18 | 263,50K |
| 2026-07-02 | $1,20 | +1,69 % | $1,22 | $1,26 | $1,19 | 393,80K |
| 2026-07-01 | $1,18 | +3,51 % | $1,15 | $1,23 | $1,13 | 438,90K |
| 2026-06-30 | $1,14 | +1,79 % | $1,12 | $1,16 | $1,10 | 208,80K |
| 2026-06-29 | $1,12 | -2,61 % | $1,13 | $1,14 | $1,09 | 673,00K |
| 2026-06-26 | $1,15 | +3,60 % | $1,12 | $1,20 | $1,12 | 760,20K |
| 2026-06-25 | $1,11 | +2,78 % | $1,11 | $1,15 | $1,11 | 248,50K |
| 2026-06-24 | $1,08 | -5,26 % | $1,06 | $1,13 | $1,04 | 732,10K |
| 2026-06-23 | $1,14 | -6,56 % | $1,18 | $1,19 | $1,13 | 347,90K |
| 2026-06-22 | $1,22 | -1,61 % | $1,24 | $1,27 | $1,22 | 301,90K |
| 2026-06-18 | $1,24 | -2,36 % | $1,28 | $1,33 | $1,20 | 832,10K |
| 2026-06-17 | $1,27 | 0,00 % | $1,30 | $1,35 | $1,27 | 681,80K |
| 2026-06-16 | $1,27 | 0,00 % | $1,29 | $1,30 | $1,25 | 414,40K |
| 2026-06-15 | $1,27 | +4,10 % | $1,27 | $1,36 | $1,25 | 529,50K |
| 2026-06-12 | $1,22 | +6,09 % | $1,19 | $1,25 | $1,17 | 565,10K |
| 2026-06-11 | $1,15 | +5,50 % | $1,12 | $1,17 | $1,08 | 808,30K |
| 2026-06-10 | $1,09 | -4,39 % | $1,08 | $1,15 | $1,08 | 998,70K |
| 2026-06-09 | $1,14 | -2,56 % | $1,18 | $1,20 | $1,08 | 854,60K |
| 2026-06-08 | $1,17 | -1,68 % | $1,19 | $1,21 | $1,16 | 1,07M |
| 2026-06-05 | $1,19 | -11,85 % | $1,33 | $1,33 | $1,17 | 978,50K |
| 2026-06-04 | $1,35 | +3,05 % | $1,32 | $1,36 | $1,31 | 112,10K |
| 2026-06-03 | $1,31 | -5,76 % | $1,43 | $1,43 | $1,31 | 430,40K |
| 2026-06-02 | $1,39 | +2,21 % | $1,36 | $1,45 | $1,36 | 690,90K |
| 2026-06-01 | $1,36 | -1,45 % | $1,38 | $1,38 | $1,33 | 323,20K |
| 2026-05-29 | $1,38 | -0,72 % | $1,41 | $1,41 | $1,35 | 309,30K |
| 2026-05-28 | $1,39 | +5,30 % | $1,36 | $1,46 | $1,30 | 708,70K |
| 2026-05-27 | $1,32 | +1,54 % | $1,29 | $1,35 | $1,28 | 260,10K |
| 2026-05-26 | $1,30 | -2,26 % | $1,33 | $1,38 | $1,29 | 418,20K |