2,080$
-3,75%
Echtzeit-Aktienkurs Perpetuals.com Ltd
Bid:
Ask:
Aktienkurse zur Perpetuals.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,19 | 2,19 | 1,99 | 2,06 | -4,67% | 53.206,00 |
| 11.11.2026 | 2,44 | 2,79 | 2,14 | 2,16 | -11,43% | 20.477,00 |
| 10.11.2026 | 2,89 | 2,89 | 2,20 | 2,44 | -3,94% | 23.851,00 |
| 09.11.2026 | 2,62 | 2,68 | 2,24 | 2,54 | -0,39% | 35.608,00 |
| 06.11.2026 | 2,24 | 2,75 | 2,19 | 2,55 | 21,43% | 68.133,00 |
| 05.11.2026 | 2,54 | 2,54 | 2,02 | 2,10 | -4,98% | 57.164,00 |
| 04.11.2026 | 2,18 | 2,50 | 2,16 | 2,21 | 0,91% | 14.917,00 |
| 03.11.2026 | 2,86 | 2,86 | 2,07 | 2,19 | -7,98% | 121.893,00 |
| 02.11.2026 | 2,63 | 2,90 | 2,33 | 2,38 | -5,18% | 21.017,00 |
| 30.10.2026 | 2,29 | 2,95 | 2,29 | 2,51 | 7,73% | 42.631,00 |
| 29.10.2026 | 2,87 | 2,95 | 2,24 | 2,33 | -20,21% | 116.865,00 |
| 28.10.2026 | 1,84 | 3,08 | 1,80 | 2,92 | 43,14% | 497.052,00 |
| 27.10.2026 | 3,06 | 3,06 | 1,97 | 2,04 | -28,67% | 130.699,00 |
| 26.10.2026 | 3,09 | 3,09 | 2,61 | 2,86 | -1,72% | 17.140,00 |
| 23.10.2026 | 3,02 | 3,30 | 2,91 | 2,91 | -3,64% | 18.096,00 |
| 22.10.2026 | 2,59 | 3,09 | 2,30 | 3,02 | 25,31% | 179.258,00 |
| 21.10.2026 | 2,33 | 2,62 | 2,29 | 2,41 | 3,43% | 49.762,00 |
| 20.10.2026 | 2,65 | 2,84 | 2,33 | 2,33 | -11,41% | 94.527,00 |
| 19.10.2026 | 3,00 | 3,00 | 2,29 | 2,63 | -15,16% | 29.459,00 |
| 16.10.2026 | 3,11 | 3,15 | 2,95 | 3,10 | -2,52% | 43.619,00 |
| 15.10.2026 | 3,29 | 3,29 | 2,80 | 3,18 | -0,62% | 73.865,00 |
| 14.10.2026 | 3,20 | 3,23 | 3,06 | 3,20 | 2,56% | 5.816,00 |
| 13.10.2026 | 3,09 | 3,14 | 2,99 | 3,12 | -3,41% | 4.985,00 |
| 12.10.2026 | 3,16 | 3,30 | 3,02 | 3,23 | -0,62% | 7.590,00 |
| 09.10.2026 | 3,28 | 3,30 | 3,15 | 3,25 | -1,52% | 2.926,00 |
| 08.10.2026 | 3,39 | 3,39 | 3,20 | 3,30 | 0,00% | 16.422,00 |
| 07.10.2026 | 3,52 | 3,52 | 3,17 | 3,30 | -1,49% | 15.143,00 |
| 06.10.2026 | 3,48 | 3,56 | 3,16 | 3,35 | 1,82% | 17.494,00 |
| 05.10.2026 | 3,58 | 3,89 | 3,18 | 3,29 | -4,91% | 14.545,00 |
| 02.10.2026 | 3,44 | 3,50 | 3,25 | 3,46 | 0,29% | 9.597,00 |
| 01.10.2026 | 3,35 | 3,53 | 3,23 | 3,45 | 3,29% | 11.608,00 |
| 30.09.2026 | 3,33 | 3,60 | 3,20 | 3,34 | 0,91% | 16.769,00 |
| 29.09.2026 | 3,41 | 3,52 | 3,30 | 3,31 | -1,19% | 7.902,00 |
| 28.09.2026 | 3,34 | 3,51 | 3,32 | 3,35 | 2,13% | 7.256,00 |
| 25.09.2026 | 3,73 | 3,96 | 3,02 | 3,28 | -8,89% | 128.974,00 |
| 24.09.2026 | 4,12 | 4,15 | 3,45 | 3,60 | -10,00% | 69.421,00 |
| 23.09.2026 | 3,83 | 4,05 | 3,61 | 4,00 | 3,63% | 61.718,00 |
| 22.09.2026 | 3,20 | 3,92 | 3,02 | 3,86 | 19,88% | 98.813,00 |
| 21.09.2026 | 3,24 | 3,33 | 3,05 | 3,22 | 0,63% | 22.382,00 |
| 18.09.2026 | 2,70 | 3,45 | 2,70 | 3,20 | 21,67% | 52.648,00 |
| 17.09.2026 | 2,77 | 2,80 | 2,61 | 2,63 | -5,73% | 28.669,00 |
| 16.09.2026 | 3,00 | 3,01 | 2,79 | 2,79 | -9,56% | 32.682,00 |
| 15.09.2026 | 3,23 | 3,23 | 2,97 | 3,09 | 1,48% | 24.021,00 |
| 14.09.2026 | 3,05 | 3,25 | 3,02 | 3,04 | -5,00% | 17.580,00 |
| 11.09.2026 | 3,09 | 3,20 | 2,95 | 3,20 | 7,74% | 11.441,00 |
| 10.09.2026 | 3,10 | 3,49 | 2,91 | 2,97 | -5,71% | 24.411,00 |
| 09.09.2026 | 3,06 | 3,17 | 2,97 | 3,15 | 0,32% | 57.851,00 |
| 08.09.2026 | 2,85 | 3,15 | 2,84 | 3,14 | 10,56% | 77.071,00 |