1,578€
1,12%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,57 | 1,60 | 1,53 | 1,60 | 2,21% | 56.489,00 |
| 19.12.2024 | 1,56 | 1,59 | 1,55 | 1,56 | 8,37% | 71.311,00 |
| 18.12.2024 | 1,60 | 1,60 | 1,44 | 1,44 | -10,36% | 6.101,00 |
| 17.12.2024 | 1,61 | 1,63 | 1,61 | 1,61 | -1,17% | 12.946,00 |
| 16.12.2024 | 1,60 | 1,63 | 1,60 | 1,63 | -0,88% | 15.164,00 |
| 13.12.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,61% | 68.564,00 |
| 12.12.2024 | 1,69 | 1,70 | 1,65 | 1,65 | -2,65% | 58.191,00 |
| 11.12.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,01% | 9.668,00 |
| 10.12.2024 | 1,66 | 1,70 | 1,66 | 1,68 | -0,71% | 18.767,00 |
| 09.12.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 0,24% | 100.703,00 |
| 06.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,84% | 500,00 |
| 05.12.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 5,12% | 68.336,00 |
| 04.12.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,34% | 3.010,00 |
| 03.12.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 0,35% | 21.722,00 |
| 02.12.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -2,03% | 5.222,00 |
| 29.11.2024 | 1,62 | 1,64 | 1,62 | 1,62 | 1,75% | - |
| 28.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,09% | 1.000,00 |
| 27.11.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 3,04% | 3.600,00 |
| 26.11.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,72% | 40.353,00 |
| 25.11.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -4,78% | 22.553,00 |
| 22.11.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,19% | 57.123,00 |
| 21.11.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 3,85% | - |
| 20.11.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,03% | 48.511,00 |
| 19.11.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,59% | 15.888,00 |
| 18.11.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 3,56% | 44.019,00 |
| 15.11.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 2,90% | 86,00 |
| 14.11.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -2,09% | 58.208,00 |
| 13.11.2024 | 1,54 | 1,55 | 1,53 | 1,53 | 1,12% | 14.391,00 |
| 12.11.2024 | 1,56 | 1,56 | 1,51 | 1,52 | 2,36% | 44.502,00 |
| 11.11.2024 | 1,58 | 1,58 | 1,46 | 1,48 | -7,64% | 329.046,00 |
| 08.11.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -0,77% | 5.450,00 |
| 07.11.2024 | 1,56 | 1,62 | 1,56 | 1,62 | -0,89% | 19.594,00 |
| 06.11.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -2,01% | 33.421,00 |
| 05.11.2024 | 1,67 | 1,69 | 1,66 | 1,66 | -0,39% | 16.500,00 |
| 04.11.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -0,77% | 37.809,00 |
| 01.11.2024 | 1,72 | 1,72 | 1,68 | 1,68 | 0,60% | 9.046,00 |
| 31.10.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,79% | 59.388,00 |
| 30.10.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -2,85% | 39.014,00 |
| 29.10.2024 | 1,78 | 1,78 | 1,74 | 1,77 | 3,87% | 49.720,00 |
| 28.10.2024 | 1,70 | 1,73 | 1,69 | 1,71 | -4,45% | 29.590,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -0,53% | 21.949,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,79 | 1,79 | 0,79% | 4.446,00 |
| 23.10.2024 | 1,82 | 1,83 | 1,78 | 1,78 | -1,28% | 141.979,00 |
| 22.10.2024 | 1,80 | 1,82 | 1,79 | 1,80 | 1,26% | 42.281,00 |
| 21.10.2024 | 1,81 | 1,81 | 1,78 | 1,78 | 0,91% | 84.050,00 |
| 18.10.2024 | 1,75 | 1,77 | 1,73 | 1,77 | 1,44% | 72.373,00 |
| 17.10.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 1,19% | 78.087,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,69 | 1,72 | 0,32% | 47.329,00 |
| 15.10.2024 | 1,70 | 1,72 | 1,67 | 1,71 | 2,54% | - |
| 14.10.2024 | 1,68 | 1,69 | 1,67 | 1,67 | 2,23% | 22.396,00 |
| 11.10.2024 | 1,65 | 1,67 | 1,63 | 1,64 | 0,31% | 89.168,00 |
| 10.10.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 3,49% | 64.412,00 |
| 09.10.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 3,08% | 6.241,00 |
| 08.10.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -0,78% | 58.700,00 |
| 07.10.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -3,08% | 90.856,00 |
| 04.10.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 1,02% | 90.328,00 |
| 03.10.2024 | 1,56 | 1,59 | 1,55 | 1,57 | -1,01% | 48.949,00 |
| 02.10.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -2,22% | 15.704,00 |
| 01.10.2024 | 1,61 | 1,65 | 1,58 | 1,63 | 2,78% | 158.249,00 |
| 30.09.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,69% | 9.650,00 |
| 27.09.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -4,10% | 127.568,00 |
| 26.09.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 3,69% | 66.410,00 |
| 25.09.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -3,15% | 10.450,00 |
| 24.09.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,67% | 56.358,00 |
| 23.09.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 2,35% | 6.677,00 |
| 20.09.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -1,07% | 52.632,00 |
| 19.09.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 1,92% | 67.158,00 |
| 18.09.2024 | 1,57 | 1,58 | 1,53 | 1,56 | 2,23% | 16.286,00 |
| 17.09.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,26% | 35.307,00 |
| 16.09.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 4.370,00 |
| 13.09.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 4,73% | 36.505,00 |
| 12.09.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 4,15% | 24.270,00 |
| 11.09.2024 | 1,39 | 1,42 | 1,39 | 1,42 | -1,11% | 5.500,00 |
| 10.09.2024 | 1,44 | 1,44 | 1,42 | 1,44 | 0,14% | 31.446,00 |
| 09.09.2024 | 1,43 | 1,44 | 1,41 | 1,44 | -2,84% | 13.909,00 |
| 06.09.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -1,53% | 37.135,00 |
| 05.09.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | 34.140,00 |
| 04.09.2024 | 1,45 | 1,48 | 1,44 | 1,48 | -3,27% | 21.280,00 |
| 03.09.2024 | 1,53 | 1,54 | 1,53 | 1,53 | -0,33% | 21.531,00 |
| 02.09.2024 | 1,55 | 1,55 | 1,51 | 1,54 | -4,48% | 15.234,00 |
| 30.08.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -2,43% | 7.934,00 |
| 29.08.2024 | 1,64 | 1,66 | 1,62 | 1,65 | 1,73% | 145.524,00 |
| 28.08.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 6,37% | 43.775,00 |
| 27.08.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -1,04% | 3.024,00 |
| 26.08.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -2,47% | 7.946,00 |
| 23.08.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,74% | 10.900,00 |
| 22.08.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -2,45% | 7.550,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 3.364,00 |
| 20.08.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,26% | 17.160,00 |
| 19.08.2024 | 1,55 | 1,57 | 1,53 | 1,57 | 2,15% | 18.448,00 |
| 16.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 2,82% | 28.494,00 |
| 15.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 5.936,00 |
| 14.08.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,67% | 13.078,00 |
| 13.08.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 1,36% | 22.070,00 |
| 12.08.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 2,58% | 18.832,00 |
| 09.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,84% | 660,00 |
| 08.08.2024 | 1,40 | 1,42 | 1,39 | 1,42 | -1,66% | 27.324,00 |
| 07.08.2024 | 1,46 | 1,49 | 1,45 | 1,45 | -0,34% | 49.540,00 |
| 06.08.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,40% | 5.870,00 |
| 05.08.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -5,55% | 73.231,00 |