Platin XPT
NY Mercantile
$1.712,60-6,30 (-0,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1.722,00 | +1,16 % | $1.723,50 | $1.750,00 | $1.707,00 | 3,73K |
| 2026-09-30 | $1.702,30 | +1,32 % | $1.706,00 | $1.706,00 | $1.698,00 | 1,01K |
| 2026-09-29 | $1.680,10 | -2,39 % | $1.716,90 | $1.716,90 | $1.677,00 | 1,01K |
| 2026-09-28 | $1.721,20 | -3,01 % | $1.721,20 | $1.721,20 | $1.721,20 |
| 6,88K |
| 2026-09-25 | $1.774,70 | +1,46 % | $1.774,70 | $1.774,70 | $1.774,70 | 0 |
| 2026-09-24 | $1.749,10 | +0,19 % | $1.749,10 | $1.749,10 | $1.749,10 | 0 |
| 2026-09-23 | $1.745,70 | -4,22 % | $1.745,70 | $1.745,70 | $1.745,70 | 0 |
| 2026-09-22 | $1.822,60 | +1,34 % | $1.791,10 | $1.822,60 | $1.791,10 | 36 |
| 2026-09-21 | $1.798,50 | -0,28 % | $1.798,50 | $1.798,50 | $1.798,50 | 0 |
| 2026-09-18 | $1.803,50 | +0,68 % | $1.795,00 | $1.803,50 | $1.795,00 | 2 |
| 2026-09-17 | $1.791,40 | +0,46 % | $1.791,40 | $1.791,40 | $1.791,40 | 0 |
| 2026-09-16 | $1.783,20 | +0,56 % | $1.783,20 | $1.783,20 | $1.783,20 | 0 |
| 2026-09-15 | $1.773,20 | -0,15 % | $1.773,20 | $1.773,20 | $1.773,20 | 0 |
| 2026-09-14 | $1.775,90 | -0,98 % | $1.775,90 | $1.775,90 | $1.775,90 | 0 |
| 2026-09-11 | $1.793,50 | -0,20 % | $1.793,50 | $1.793,50 | $1.793,50 | 0 |
| 2026-09-10 | $1.797,10 | -6,13 % | $1.797,10 | $1.797,10 | $1.797,10 | 0 |
| 2026-09-09 | $1.914,40 | +3,58 % | $1.914,40 | $1.916,80 | $1.904,20 | 4 |
| 2026-09-08 | $1.848,20 | +1,49 % | $1.848,20 | $1.848,20 | $1.848,20 | 0 |
| 2026-09-04 | $1.821,00 | -0,40 % | $1.821,00 | $1.821,00 | $1.821,00 | 0 |
| 2026-09-03 | $1.828,40 | +3,90 % | $1.828,40 | $1.828,40 | $1.828,40 | 0 |
| 2026-09-02 | $1.759,80 | -0,10 % | $1.759,80 | $1.759,80 | $1.759,80 | 0 |
| 2026-09-01 | $1.761,50 | -1,50 % | $1.761,50 | $1.761,50 | $1.761,50 | 0 |
| 2026-08-31 | $1.788,40 | -3,20 % | $1.788,40 | $1.788,40 | $1.788,40 | 0 |
| 2026-08-28 | $1.847,60 | +0,12 % | $1.853,00 | $1.887,90 | $1.847,60 | 96 |
| 2026-08-27 | $1.845,30 | +0,52 % | $1.845,30 | $1.845,30 | $1.845,30 | 22 |
| 2026-08-26 | $1.835,70 | -0,91 % | $1.835,70 | $1.835,70 | $1.835,70 | 0 |
| 2026-08-25 | $1.852,60 | -1,46 % | $1.852,60 | $1.852,60 | $1.852,60 | 0 |
| 2026-08-24 | $1.880,10 | -0,38 % | $1.880,10 | $1.880,10 | $1.880,10 | 0 |
| 2026-08-21 | $1.887,30 | +3,07 % | $1.887,30 | $1.887,30 | $1.887,30 | 0 |
| 2026-08-20 | $1.831,00 | +1,58 % | $1.831,00 | $1.831,00 | $1.831,00 | 0 |
| 2026-08-19 | $1.802,60 | +4,41 % | $1.802,60 | $1.802,60 | $1.802,60 | 66 |
| 2026-08-18 | $1.726,40 | -3,09 % | $1.726,40 | $1.726,40 | $1.726,40 | 0 |
| 2026-08-17 | $1.781,50 | +1,80 % | $1.781,50 | $1.781,50 | $1.781,50 | 0 |
| 2026-08-14 | $1.750,00 | +1,44 % | $1.750,00 | $1.750,00 | $1.750,00 | 0 |
| 2026-08-13 | $1.725,20 | -2,04 % | $1.725,20 | $1.725,20 | $1.725,20 | 0 |
| 2026-08-12 | $1.761,10 | +0,88 % | $1.761,10 | $1.761,10 | $1.761,10 | 0 |
| 2026-08-11 | $1.745,80 | +0,07 % | $1.745,80 | $1.745,80 | $1.745,80 | 0 |
| 2026-08-10 | $1.744,50 | -0,32 % | $1.744,50 | $1.744,50 | $1.744,50 | 0 |
| 2026-08-07 | $1.750,10 | +1,22 % | $1.750,10 | $1.750,10 | $1.750,10 | 0 |
| 2026-08-06 | $1.729,00 | -0,48 % | $1.729,00 | $1.729,00 | $1.729,00 | 0 |
| 2026-08-05 | $1.737,40 | -0,57 % | $1.737,40 | $1.737,40 | $1.737,40 | 0 |
| 2026-08-04 | $1.747,30 | +7,99 % | $1.747,30 | $1.747,30 | $1.747,30 | 0 |
| 2026-08-03 | $1.618,00 | -1,96 % | $1.618,00 | $1.618,00 | $1.618,00 | 0 |
| 2026-07-31 | $1.650,30 | -0,10 % | $1.650,30 | $1.650,30 | $1.650,30 | 1 |
| 2026-07-30 | $1.651,90 | +3,89 % | $1.612,10 | $1.651,90 | $1.612,10 | 17 |
| 2026-07-29 | $1.590,10 | -1,37 % | $1.590,10 | $1.590,10 | $1.590,10 | 75 |
| 2026-07-28 | $1.612,20 | -0,52 % | $1.630,00 | $1.630,00 | $1.612,20 | 2 |
| 2026-07-27 | $1.620,60 | +1,71 % | $1.620,60 | $1.620,60 | $1.620,60 | 0 |
| 2026-07-24 | $1.593,40 | -0,36 % | $1.593,40 | $1.593,40 | $1.593,40 | 0 |
| 2026-07-23 | $1.599,10 | -2,68 % | $1.599,10 | $1.599,10 | $1.599,10 | 1 |
| 2026-07-22 | $1.643,20 | +1,05 % | $1.643,20 | $1.643,20 | $1.643,20 | 0 |
| 2026-07-21 | $1.626,10 | +2,13 % | $1.626,10 | $1.626,10 | $1.626,10 | 0 |
| 2026-07-20 | $1.592,20 | -0,85 % | $1.592,20 | $1.592,20 | $1.592,20 | 1 |
| 2026-07-17 | $1.605,80 | -1,83 % | $1.610,20 | $1.610,20 | $1.593,80 | 4 |
| 2026-07-16 | $1.635,70 | +0,26 % | $1.645,50 | $1.654,30 | $1.635,50 | 24 |
| 2026-07-15 | $1.631,50 | 0,00 % | $1.631,50 | $1.631,50 | $1.631,50 | 0 |
| 2026-07-14 | $1.631,50 | +1,83 % | $1.635,00 | $1.639,70 | $1.631,50 | 6 |
| 2026-07-13 | $1.602,20 | -0,98 % | $1.602,20 | $1.602,20 | $1.602,20 | 0 |
| 2026-07-10 | $1.618,10 | -0,04 % | $1.618,10 | $1.618,10 | $1.618,10 | 0 |
| 2026-07-09 | $1.618,80 | +2,69 % | $1.620,00 | $1.620,00 | $1.618,80 | 24 |
| 2026-07-08 | $1.576,40 | -4,53 % | $1.627,00 | $1.627,00 | $1.576,40 | 3 |
| 2026-07-07 | $1.651,20 | +1,20 % | $1.651,20 | $1.651,20 | $1.651,20 | 0 |
| 2026-07-06 | $1.631,70 | +0,93 % | $1.664,30 | $1.666,40 | $1.626,80 | 18 |
| 2026-07-02 | $1.616,60 | +1,74 % | $1.625,10 | $1.625,10 | $1.616,60 | 8 |
| 2026-07-01 | $1.588,90 | +2,50 % | $1.531,30 | $1.588,90 | $1.530,70 | 12 |
| 2026-06-30 | $1.550,20 | -1,54 % | $1.574,10 | $1.588,20 | $1.550,00 | 44 |
| 2026-06-29 | $1.574,50 | -3,46 % | $1.612,10 | $1.621,50 | $1.566,00 | 1,72K |
| 2026-06-26 | $1.630,90 | +1,82 % | $1.630,90 | $1.630,90 | $1.630,90 | 6,98K |
| 2026-06-25 | $1.601,70 | +1,33 % | $1.601,70 | $1.601,70 | $1.601,70 | 0 |
| 2026-06-24 | $1.580,60 | -4,83 % | $1.580,60 | $1.580,60 | $1.580,60 | 0 |
| 2026-06-23 | $1.660,90 | -0,56 % | $1.660,90 | $1.660,90 | $1.660,90 | 0 |
| 2026-06-22 | $1.670,30 | -2,05 % | $1.670,30 | $1.670,30 | $1.670,30 | 0 |
| 2026-06-18 | $1.705,20 | -4,77 % | $1.705,20 | $1.705,20 | $1.705,20 | 0 |
| 2026-06-17 | $1.790,70 | -1,18 % | $1.790,70 | $1.790,70 | $1.790,70 | 0 |
| 2026-06-16 | $1.812,10 | +2,38 % | $1.812,10 | $1.812,10 | $1.812,10 | 0 |
| 2026-06-15 | $1.770,00 | +3,56 % | $1.770,00 | $1.770,00 | $1.770,00 | 0 |
| 2026-06-12 | $1.709,20 | +2,80 % | $1.709,20 | $1.709,20 | $1.709,20 | 0 |
| 2026-06-11 | $1.662,60 | -1,50 % | $1.682,10 | $1.682,10 | $1.662,60 | 10 |
| 2026-06-10 | $1.688,00 | -1,21 % | $1.688,00 | $1.688,00 | $1.688,00 | 0 |
| 2026-06-09 | $1.708,60 | -2,33 % | $1.708,60 | $1.708,60 | $1.708,60 | 0 |
| 2026-06-08 | $1.749,40 | -2,38 % | $1.749,40 | $1.749,40 | $1.749,40 | 0 |
| 2026-06-05 | $1.792,00 | -5,39 % | $1.792,00 | $1.792,00 | $1.792,00 | 0 |
| 2026-06-04 | $1.894,00 | +1,35 % | $1.894,00 | $1.894,00 | $1.894,00 | 0 |
| 2026-06-03 | $1.868,70 | -3,55 % | $1.868,70 | $1.868,70 | $1.868,70 | 100 |
| 2026-06-02 | $1.937,40 | +0,78 % | $1.937,40 | $1.937,40 | $1.937,40 | 0 |
| 2026-06-01 | $1.922,40 | +0,01 % | $1.922,40 | $1.922,40 | $1.922,40 | 0 |
| 2026-05-29 | $1.922,20 | +0,03 % | $1.922,20 | $1.922,20 | $1.922,20 | 9 |
| 2026-05-28 | $1.921,60 | +0,15 % | $1.899,40 | $1.948,70 | $1.885,20 | 81 |
| 2026-05-27 | $1.918,70 | -1,21 % | $1.914,20 | $1.918,70 | $1.911,10 | 39 |
| 2026-05-26 | $1.942,20 | +0,55 % | $1.942,20 | $1.942,20 | $1.942,20 | 0 |