Valterra Platinum Ltd DRC (ANGPY)

ANGPY
🏛️ Vereinigte Staaten →
11.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.25 19.32 19.12 19.32 0.0M
2021-12-30 18.97 19.36 18.97 19.36 0.0M
2021-12-29 18.85 18.98 18.85 18.98 0.0M
2021-12-28 18.73 19.14 18.73 18.96 0.0M
2021-12-27 19.39 19.42 19.14 19.35 0.0M
2021-12-23 19.28 19.28 19.00 19.24 0.0M
2021-12-22 18.82 19.28 18.75 19.28 0.0M
2021-12-21 18.60 18.85 18.18 18.81 0.0M
2021-12-20 18.54 18.54 18.30 18.45 0.0M
2021-12-17 18.78 19.01 18.78 18.80 0.0M
2021-12-16 17.87 18.62 17.87 18.59 0.0M
2021-12-15 18.17 18.17 17.87 18.14 0.0M
2021-12-14 18.94 18.94 18.22 18.22 0.0M
2021-12-13 18.49 18.50 18.25 18.25 0.0M
2021-12-10 18.85 19.08 18.85 18.97 0.0M
2021-12-09 19.52 19.67 18.85 19.67 0.0M
2021-12-08 19.16 19.97 19.16 19.76 0.0M
2021-12-07 18.91 19.38 18.91 19.22 0.0M
2021-12-06 18.76 18.91 18.64 18.80 0.0M
2021-12-03 18.70 18.70 18.34 18.55 0.0M
2021-12-02 19.04 19.05 18.42 18.68 0.0M
2021-12-01 18.90 19.05 17.90 17.90 0.0M
2021-11-30 17.45 17.90 17.42 17.90 0.0M
2021-11-29 16.92 16.96 16.61 16.77 0.0M
2021-11-26 16.17 16.18 15.96 16.09 0.0M
2021-11-24 17.38 17.47 17.38 17.46 0.0M
2021-11-23 17.24 17.69 17.20 17.69 0.0M
2021-11-22 17.68 17.86 17.63 17.72 0.0M
2021-11-19 17.99 17.99 17.58 17.58 0.0M
2021-11-18 17.72 17.89 17.68 17.89 0.0M
2021-11-17 17.75 17.97 17.75 17.90 0.0M
2021-11-16 18.00 18.15 17.88 18.03 0.0M
2021-11-15 18.06 18.25 17.96 18.17 0.0M
2021-11-12 17.21 18.20 17.21 17.73 0.0M
2021-11-11 18.76 19.22 18.71 18.95 0.0M
2021-11-10 17.03 17.71 17.03 17.38 0.0M
2021-11-09 17.28 17.28 16.65 16.82 0.0M
2021-11-08 17.53 17.70 17.46 17.70 0.0M
2021-11-05 17.45 17.46 16.92 17.46 0.0M
2021-11-04 17.87 17.87 17.75 17.75 0.0M
2021-11-03 16.94 17.35 16.77 17.29 0.0M
2021-11-02 16.61 16.67 16.42 16.60 0.0M
2021-11-01 17.01 17.47 17.01 17.30 0.0M
2021-10-29 16.80 17.22 16.80 16.96 0.0M
2021-10-28 17.46 17.53 17.25 17.38 0.0M
2021-10-27 17.58 17.64 17.36 17.41 0.0M
2021-10-26 18.22 18.22 17.88 17.99 0.0M
2021-10-25 18.52 18.66 18.42 18.58 0.0M
2021-10-22 17.84 18.03 17.69 17.70 0.0M
2021-10-21 18.08 18.08 17.67 17.82 0.0M
2021-10-20 18.46 18.70 18.40 18.62 0.0M
2021-10-19 18.55 18.76 18.44 18.68 0.0M
2021-10-18 18.39 18.39 18.04 18.25 0.0M
2021-10-15 18.26 18.79 18.26 18.77 0.0M
2021-10-14 18.69 18.69 18.15 18.58 0.0M
2021-10-13 17.78 18.20 17.70 18.20 0.0M
2021-10-12 17.30 17.52 17.13 17.36 0.0M
2021-10-11 16.99 17.04 16.86 16.86 0.0M
2021-10-08 16.90 17.08 16.75 16.87 0.0M
2021-10-07 15.40 15.80 15.40 15.74 0.0M
2021-10-06 14.99 15.23 14.70 14.80 0.0M
2021-10-05 15.45 15.45 14.75 14.99 0.0M
2021-10-04 14.26 15.18 14.26 14.90 0.0M
2021-10-01 14.03 15.08 14.03 15.08 0.0M
2021-09-30 14.35 14.75 14.35 14.52 0.0M
2021-09-29 14.07 14.09 13.89 13.98 0.0M
2021-09-28 14.42 14.58 14.19 14.40 0.0M
2021-09-27 15.33 15.49 14.92 15.25 0.0M
2021-09-24 15.85 15.85 15.01 15.01 0.0M
2021-09-23 15.49 15.80 15.49 15.56 0.0M
2021-09-22 15.66 15.86 15.43 15.86 0.0M
2021-09-21 14.65 15.38 14.65 15.20 0.0M
2021-09-20 14.86 15.01 14.54 14.60 0.0M
2021-09-17 15.65 15.65 15.19 15.22 0.0M
2021-09-16 15.76 15.86 15.42 15.53 0.0M
2021-09-15 16.73 16.80 16.50 16.78 0.0M
2021-09-14 16.12 16.18 15.99 16.05 0.0M
2021-09-13 16.34 17.23 16.34 17.05 0.0M
2021-09-10 16.33 16.50 16.23 16.23 0.0M
2021-09-09 16.85 16.87 16.63 16.63 0.0M
2021-09-08 17.82 17.95 17.47 17.67 0.0M
2021-09-07 18.05 18.09 17.75 17.84 0.0M
2021-09-03 18.20 18.95 18.19 18.39 0.0M
2021-09-02 18.05 18.05 17.40 17.47 0.0M
2021-09-01 18.05 18.72 18.05 18.58 0.0M
2021-08-31 18.92 19.07 18.79 19.07 0.0M
2021-08-30 18.47 18.69 18.35 18.59 0.0M
2021-08-27 17.93 19.23 17.93 19.23 0.0M
2021-08-26 17.61 17.91 17.61 17.76 0.0M
2021-08-25 17.81 17.81 17.56 17.65 0.0M
2021-08-24 17.72 18.19 17.72 17.93 0.0M
2021-08-23 17.63 18.88 17.63 17.73 0.0M
2021-08-20 16.66 17.20 16.55 16.85 0.0M
2021-08-19 17.41 18.39 17.10 17.65 0.0M
2021-08-18 18.92 19.13 18.92 18.92 0.0M
2021-08-17 18.98 19.15 18.75 18.95 0.0M
2021-08-16 18.76 18.85 18.72 18.85 0.0M
2021-08-13 18.52 18.75 18.52 18.70 0.0M
2021-08-12 18.63 18.84 18.33 18.76 0.0M
2021-08-11 19.69 20.25 19.38 20.20 0.0M
2021-08-10 19.37 19.39 19.18 19.37 0.0M
2021-08-09 19.37 20.24 19.37 20.09 0.0M
2021-08-06 19.86 20.23 19.81 20.06 0.0M
2021-08-05 21.86 21.86 21.54 21.60 0.0M
2021-08-04 22.50 22.50 22.01 22.08 0.0M
2021-08-03 22.19 22.35 21.75 22.35 0.0M
2021-08-02 22.08 22.11 21.80 21.95 0.0M
2021-07-30 21.60 21.86 21.60 21.83 0.0M
2021-07-29 21.76 22.13 21.72 21.97 0.0M
2021-07-28 20.87 21.40 20.87 21.40 0.0M
2021-07-27 20.51 20.72 20.41 20.72 0.0M
2021-07-26 20.51 20.82 20.50 20.68 0.0M
2021-07-23 19.51 19.51 19.21 19.41 0.0M
2021-07-22 19.59 19.64 19.28 19.28 0.1M
2021-07-21 18.85 19.67 18.81 19.67 0.0M
2021-07-20 18.64 19.23 18.64 19.09 0.0M
2021-07-19 18.64 18.70 18.40 18.64 0.0M
2021-07-16 19.90 19.90 19.35 19.57 0.0M
2021-07-15 20.20 20.50 19.96 20.04 0.0M
2021-07-14 19.98 20.20 19.78 20.20 0.0M
2021-07-13 19.73 20.12 19.73 19.73 0.0M
2021-07-12 19.07 19.57 19.07 19.40 0.0M
2021-07-09 19.57 19.71 19.48 19.71 0.0M
2021-07-08 19.27 19.68 19.17 19.68 0.0M
2021-07-07 20.61 21.04 20.57 20.90 0.0M
2021-07-06 20.14 20.18 19.84 19.84 0.0M
2021-07-02 19.60 19.79 19.58 19.60 0.0M
2021-07-01 19.38 19.63 19.38 19.60 0.0M
2021-06-30 18.88 19.35 18.88 19.31 0.0M
2021-06-29 18.93 19.18 18.85 19.01 0.0M
2021-06-28 19.31 19.31 19.08 19.08 0.0M
2021-06-25 19.58 19.63 19.25 19.25 0.0M
2021-06-24 18.78 18.90 18.78 18.88 0.0M
2021-06-23 18.64 18.90 18.64 18.74 0.0M
2021-06-22 17.75 17.96 17.56 17.96 0.0M
2021-06-21 17.86 18.08 17.85 17.95 0.0M
2021-06-18 18.76 18.76 18.10 18.10 0.0M
2021-06-17 19.08 19.08 18.31 18.43 0.0M
2021-06-16 19.84 19.88 19.29 19.60 0.0M
2021-06-15 19.98 19.98 19.51 19.84 0.0M
2021-06-14 20.00 20.23 19.85 20.02 0.0M
2021-06-11 20.45 20.45 20.01 20.01 0.1M
2021-06-10 20.30 20.76 20.30 20.69 0.0M
2021-06-09 20.81 20.85 20.22 20.56 0.0M
2021-06-08 20.81 20.81 20.15 20.41 0.0M
2021-06-07 22.33 22.33 21.00 21.10 0.0M
2021-06-04 21.29 21.90 21.29 21.84 0.0M
2021-06-03 21.73 21.73 21.07 21.25 0.0M
2021-06-02 21.82 21.99 21.76 21.85 0.0M
2021-06-01 21.57 22.04 21.57 21.82 0.0M
2021-05-28 21.25 21.25 21.06 21.08 0.0M
2021-05-27 20.82 20.96 20.67 20.86 0.0M
2021-05-26 20.70 20.77 20.52 20.60 0.0M
2021-05-25 20.80 20.96 20.45 20.66 0.0M
2021-05-24 20.59 20.65 20.34 20.55 0.0M
2021-05-21 21.20 21.20 20.76 20.83 0.0M
2021-05-20 21.09 21.40 20.99 21.27 0.0M
2021-05-19 20.76 21.22 20.57 21.02 0.0M
2021-05-18 21.55 22.02 21.20 21.90 0.0M
2021-05-17 20.96 21.34 20.92 21.21 0.0M
2021-05-14 20.70 20.95 20.65 20.95 0.0M
2021-05-13 21.03 21.32 20.61 20.78 0.0M
2021-05-12 21.89 21.89 21.23 21.29 0.0M
2021-05-11 22.11 22.35 21.91 22.15 0.0M
2021-05-10 22.85 22.85 22.00 22.00 0.0M
2021-05-07 22.66 23.00 22.11 22.85 0.0M
2021-05-06 21.93 22.14 21.76 22.07 0.0M
2021-05-05 22.08 22.75 22.08 22.69 0.0M
2021-05-04 22.66 22.66 21.95 21.95 0.0M
2021-05-03 22.53 22.95 22.53 22.84 0.0M
2021-04-30 23.15 23.15 22.80 22.91 0.0M
2021-04-29 23.95 24.01 23.34 23.70 0.0M
2021-04-28 23.85 24.20 23.84 24.11 0.0M
2021-04-27 24.11 24.25 24.02 24.21 0.0M
2021-04-26 24.25 24.25 23.80 23.88 0.0M
2021-04-23 23.88 24.48 23.88 24.48 0.0M
2021-04-22 24.44 24.44 23.68 23.75 0.0M
2021-04-21 24.10 24.55 23.88 24.52 0.0M
2021-04-20 23.51 23.91 23.51 23.54 0.0M
2021-04-19 24.37 24.37 23.82 23.94 0.0M
2021-04-16 24.28 24.65 23.90 24.55 0.0M
2021-04-15 24.11 24.13 23.80 23.96 0.0M
2021-04-14 24.14 24.42 24.11 24.16 0.0M
2021-04-13 24.13 24.73 24.13 24.67 0.0M
2021-04-12 24.07 25.65 24.07 24.45 0.0M
2021-04-09 24.76 25.09 24.64 25.09 0.0M
2021-04-08 25.39 25.39 25.11 25.12 0.0M
2021-04-07 25.18 25.38 24.94 25.26 0.0M
2021-04-06 25.64 25.79 25.26 25.52 0.0M
2021-04-05 26.06 26.06 25.00 25.53 0.0M
2021-04-01 24.67 25.00 24.64 25.00 0.0M
2021-03-31 24.17 24.85 24.17 24.70 0.0M
2021-03-30 23.93 24.29 23.84 24.25 0.0M
2021-03-29 24.15 24.72 23.80 24.50 0.0M
2021-03-26 24.43 25.18 24.43 25.17 0.0M
2021-03-25 23.99 23.99 23.30 23.99 0.0M
2021-03-24 23.58 23.80 23.26 23.64 0.0M
2021-03-23 23.97 23.97 23.13 23.13 0.0M
2021-03-22 24.00 24.00 23.40 24.00 0.0M
2021-03-19 23.66 24.08 23.66 23.92 0.0M
2021-03-18 23.91 24.26 23.75 23.75 0.0M
2021-03-17 23.25 24.24 23.20 24.00 0.0M
2021-03-16 23.39 23.43 22.80 23.22 0.0M
2021-03-15 22.71 23.22 22.50 22.73 0.0M
2021-03-12 23.23 23.23 22.39 22.39 0.0M
2021-03-11 23.20 23.42 22.90 23.23 0.0M
2021-03-10 24.53 24.53 24.01 24.29 0.0M
2021-03-09 22.26 23.40 22.26 23.37 0.0M
2021-03-08 22.07 22.69 22.07 22.19 0.0M
2021-03-05 22.32 22.55 22.04 22.37 0.0M
2021-03-04 22.04 22.50 21.47 21.85 0.0M
2021-03-03 22.31 22.39 22.01 22.05 0.0M
2021-03-02 21.50 22.54 21.50 22.21 0.0M
2021-03-01 21.32 21.62 21.25 21.58 0.0M
2021-02-26 20.44 20.53 20.12 20.25 0.0M
2021-02-25 21.21 21.56 20.75 20.98 0.0M
2021-02-24 20.74 20.82 20.32 20.82 0.0M
2021-02-23 20.70 20.83 20.23 20.82 0.0M
2021-02-22 20.27 20.81 20.10 20.62 0.0M
2021-02-19 20.16 20.25 19.95 20.18 0.0M
2021-02-18 20.00 20.11 19.82 19.98 0.0M
2021-02-17 19.51 19.65 19.14 19.65 0.0M
2021-02-16 19.53 20.30 19.53 20.11 0.0M
2021-02-12 19.29 19.44 19.10 19.23 0.1M
2021-02-11 19.26 19.48 19.07 19.30 0.0M
2021-02-10 19.14 19.47 18.95 19.30 0.1M
2021-02-09 18.70 18.88 18.54 18.82 0.0M
2021-02-08 18.36 18.66 18.09 18.65 0.1M
2021-02-05 17.57 17.98 17.55 17.97 0.0M
2021-02-04 17.02 17.25 17.02 17.25 0.0M
2021-02-03 16.92 17.29 16.92 17.06 0.0M
2021-02-02 17.18 17.18 16.79 17.00 0.0M
2021-02-01 17.94 18.11 17.47 18.01 0.0M
2021-01-29 16.61 17.13 16.51 16.70 0.0M
2021-01-28 17.26 17.93 17.26 17.90 0.0M
2021-01-27 16.92 16.92 16.42 16.42 0.0M
2021-01-26 17.64 17.64 17.32 17.43 0.0M
2021-01-25 17.28 17.43 16.91 17.43 0.1M
2021-01-22 17.55 18.15 17.55 18.06 0.0M
2021-01-21 18.01 18.23 17.92 18.23 0.0M
2021-01-20 17.11 17.24 17.08 17.08 0.0M
2021-01-19 17.00 17.33 17.00 17.15 0.0M
2021-01-15 16.75 16.76 16.31 16.52 0.0M
2021-01-14 16.80 16.87 16.64 16.71 0.0M
2021-01-13 16.79 16.87 16.70 16.81 0.0M
2021-01-12 15.80 16.05 15.80 16.05 0.0M
2021-01-11 16.10 16.10 15.78 15.78 0.0M
2021-01-08 16.45 16.45 16.05 16.26 0.0M
2021-01-07 16.40 16.42 16.06 16.11 0.0M
2021-01-06 16.27 16.42 16.20 16.36 0.0M
2021-01-05 16.39 16.39 16.18 16.24 0.0M
2021-01-04 17.05 17.29 16.78 16.84 0.0M