2,169€
-4,39%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,26 | 2,26 | 2,17 | 2,17 | -4,19% | 2.086,00 |
| 05.06.2025 | 2,28 | 2,28 | 2,25 | 2,27 | 2,02% | 12.097,00 |
| 04.06.2025 | 2,26 | 2,27 | 2,22 | 2,22 | -1,55% | 3.305,00 |
| 03.06.2025 | 2,29 | 2,29 | 2,21 | 2,26 | -1,78% | 31.316,00 |
| 02.06.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 4,55% | 58.877,00 |
| 30.05.2025 | 2,18 | 2,21 | 2,18 | 2,20 | 4,66% | 12.870,00 |
| 29.05.2025 | 2,18 | 2,23 | 2,10 | 2,10 | -3,49% | 19.300,00 |
| 28.05.2025 | 2,14 | 2,18 | 2,13 | 2,18 | 6,87% | 9.675,00 |
| 27.05.2025 | 2,12 | 2,12 | 2,00 | 2,04 | -3,05% | 20.087,00 |
| 26.05.2025 | 2,12 | 2,18 | 2,10 | 2,10 | -0,85% | 15.356,00 |
| 23.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,15% | 22.400,00 |
| 22.05.2025 | 2,11 | 2,11 | 2,08 | 2,10 | 0,77% | 18.018,00 |
| 21.05.2025 | 2,07 | 2,12 | 2,07 | 2,08 | 5,00% | 51.272,00 |
| 20.05.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 4,21% | 28.782,00 |
| 19.05.2025 | 1,97 | 1,97 | 1,90 | 1,90 | 1,55% | 42.814,00 |
| 16.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,55% | 8.500,00 |
| 15.05.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 2,70% | 1.465,00 |
| 14.05.2025 | 1,88 | 1,93 | 1,85 | 1,85 | -1,60% | 7.187,00 |
| 13.05.2025 | 1,85 | 1,92 | 1,85 | 1,88 | -4,54% | 33.574,00 |
| 12.05.2025 | 2,03 | 2,03 | 1,92 | 1,97 | -2,52% | 295.244,00 |
| 09.05.2025 | 2,05 | 2,07 | 2,01 | 2,02 | -0,25% | 43.342,00 |
| 08.05.2025 | 2,05 | 2,06 | 2,03 | 2,03 | 2,22% | 43.135,00 |
| 07.05.2025 | 2,02 | 2,05 | 1,98 | 1,98 | -2,80% | 120.642,00 |
| 06.05.2025 | 2,02 | 2,04 | 2,00 | 2,04 | 5,16% | 43.974,00 |
| 05.05.2025 | 1,93 | 1,94 | 1,90 | 1,94 | 0,52% | 4.709,00 |
| 02.05.2025 | 1,88 | 1,95 | 1,88 | 1,93 | 2,66% | 4.923,00 |
| 30.04.2025 | 1,84 | 1,88 | 1,84 | 1,88 | -0,05% | 24.087,00 |
| 29.04.2025 | 1,86 | 1,90 | 1,84 | 1,88 | 3,84% | 8.850,00 |
| 28.04.2025 | 1,84 | 1,84 | 1,79 | 1,81 | -0,36% | 2.071,00 |
| 25.04.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -2,70% | 33.700,00 |
| 24.04.2025 | 1,85 | 1,87 | 1,81 | 1,87 | 2,05% | 13.001,00 |
| 23.04.2025 | 1,88 | 1,88 | 1,81 | 1,83 | -6,15% | 29.839,00 |
| 22.04.2025 | 1,97 | 2,00 | 1,95 | 1,95 | 0,80% | 60.788,00 |
| 17.04.2025 | 1,91 | 1,97 | 1,91 | 1,93 | -0,51% | 89.802,00 |
| 16.04.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 2,07% | 7.300,00 |
| 15.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | 7.000,00 |
| 14.04.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,89% | 10.000,00 |
| 11.04.2025 | 1,88 | 1,92 | 1,85 | 1,92 | 0,39% | 10.995,00 |
| 10.04.2025 | 1,84 | 1,91 | 1,78 | 1,91 | 6,97% | 159.847,00 |
| 09.04.2025 | 1,70 | 1,79 | 1,68 | 1,79 | 4,63% | 28.056,00 |
| 08.04.2025 | 1,72 | 1,77 | 1,71 | 1,71 | 0,95% | 52.971,00 |
| 07.04.2025 | 1,71 | 1,71 | 1,66 | 1,69 | 1,87% | 76.805,00 |
| 04.04.2025 | 1,83 | 1,83 | 1,65 | 1,66 | -9,93% | 89.951,00 |
| 03.04.2025 | 1,86 | 1,89 | 1,84 | 1,84 | -3,05% | 52.785,00 |
| 02.04.2025 | 1,90 | 1,93 | 1,90 | 1,90 | -1,09% | 17.787,00 |
| 01.04.2025 | 1,95 | 1,95 | 1,92 | 1,92 | 0,05% | 32.222,00 |
| 31.03.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -0,26% | 18.770,00 |
| 28.03.2025 | 1,93 | 1,95 | 1,93 | 1,93 | 1,80% | 41.692,00 |
| 27.03.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 1,07% | 41.769,00 |
| 26.03.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 0,65% | 6.886,00 |
| 25.03.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 1,09% | 27.583,00 |
| 24.03.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 1,60% | 4.323,00 |
| 21.03.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -2,11% | 63.411,00 |
| 20.03.2025 | 1,84 | 1,87 | 1,83 | 1,85 | 1,87% | 76.864,00 |
| 19.03.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -1,31% | 56.866,00 |
| 18.03.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 2,17% | 102.418,00 |
| 17.03.2025 | 1,80 | 1,83 | 1,79 | 1,80 | -1,91% | 80.124,00 |
| 14.03.2025 | 1,84 | 1,84 | 1,82 | 1,84 | -0,22% | 78.440,00 |
| 13.03.2025 | 1,84 | 1,84 | 1,81 | 1,84 | 6,49% | 15.542,00 |
| 12.03.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -0,52% | 22.589,00 |
| 11.03.2025 | 1,70 | 1,74 | 1,70 | 1,74 | -1,03% | 8.940,00 |
| 10.03.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,01% | 31.959,00 |
| 06.03.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 0,67% | 57.487,00 |
| 05.03.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -0,11% | 25.559,00 |
| 04.03.2025 | 1,75 | 1,78 | 1,75 | 1,78 | -0,11% | 3.487,00 |
| 03.03.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 3,85% | 20.876,00 |
| 28.02.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -1,27% | 24.216,00 |
| 27.02.2025 | 1,81 | 1,82 | 1,74 | 1,74 | -1,81% | 63.538,00 |
| 26.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | 3.500,00 |
| 25.02.2025 | 1,80 | 1,82 | 1,75 | 1,76 | 2,09% | 133.607,00 |
| 24.02.2025 | 1,72 | 1,75 | 1,72 | 1,72 | -1,26% | 36.315,00 |
| 21.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,53% | 24.900,00 |
| 20.02.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 3,03% | 9.206,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,72 | 1,72 | 0,94% | 32.946,00 |
| 18.02.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,98% | 30.795,00 |
| 17.02.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -1,42% | 72.929,00 |
| 14.02.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -1,69% | 25.519,00 |
| 13.02.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,81% | 5.916,00 |
| 12.02.2025 | 1,67 | 1,67 | 1,64 | 1,67 | -3,29% | 61.211,00 |
| 11.02.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -2,48% | 35.924,00 |
| 10.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,07% | 61.789,00 |
| 07.02.2025 | 1,72 | 1,74 | 1,70 | 1,74 | -1,19% | 6.936,00 |
| 06.02.2025 | 1,76 | 1,78 | 1,74 | 1,76 | -0,06% | 45.515,00 |
| 05.02.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | 16.040,00 |
| 04.02.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -2,54% | 10.200,00 |
| 03.02.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 5,03% | 65.783,00 |
| 31.01.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,14% | 29.578,00 |
| 30.01.2025 | 1,67 | 1,74 | 1,67 | 1,73 | 1,59% | 50.901,00 |
| 29.01.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 2,97% | 3.450,00 |
| 28.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | 5.521,00 |
| 27.01.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -3,49% | 31.951,00 |
| 24.01.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,38% | 13.789,00 |
| 23.01.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -1,94% | 231.390,00 |
| 22.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,80% | 10.940,00 |
| 21.01.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 4,38% | 34.954,00 |
| 20.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,90% | 8.850,00 |
| 17.01.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -1,75% | 6.200,00 |
| 16.01.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,67% | 23.500,00 |
| 15.01.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,87% | 4.238,00 |
| 14.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | 2.470,00 |