2,019€
3,49%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,98 | 2,01 | 1,97 | 2,01 | 3,23% | 8.310,00 |
| 21.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,20% | 2.750,00 |
| 20.08.2025 | 1,92 | 1,96 | 1,92 | 1,96 | -1,46% | 2.500,00 |
| 19.08.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,69% | 500,00 |
| 18.08.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -3,22% | 2.170,00 |
| 15.08.2025 | 2,02 | 2,02 | 1,96 | 2,02 | 2,15% | 12.793,00 |
| 14.08.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -1,05% | 3.615,00 |
| 13.08.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 0,00% | 13.361,00 |
| 12.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,78% | 1.000,00 |
| 11.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,66% | 10,00 |
| 08.08.2025 | 1,97 | 1,99 | 1,97 | 1,97 | 0,74% | 1.713,00 |
| 07.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,53% | 20,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -0,13% | 4.830,00 |
| 05.08.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 2,80% | 12.000,00 |
| 04.08.2025 | 1,86 | 1,90 | 1,85 | 1,87 | -0,05% | 15.482,00 |
| 01.08.2025 | 1,86 | 1,88 | 1,82 | 1,87 | 1,22% | 12.192,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -2,06% | 2.592,00 |
| 30.07.2025 | 1,87 | 1,89 | 1,87 | 1,89 | -2,80% | 19.058,00 |
| 29.07.2025 | 1,89 | 1,94 | 1,88 | 1,94 | 0,26% | 5.714,00 |
| 28.07.2025 | 1,93 | 1,96 | 1,90 | 1,94 | -0,51% | 14.619,00 |
| 25.07.2025 | 1,94 | 1,99 | 1,92 | 1,95 | -3,13% | 7.320,00 |
| 24.07.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -2,52% | 2.400,00 |
| 23.07.2025 | 2,06 | 2,06 | 2,04 | 2,06 | 0,05% | 45.144,00 |
| 22.07.2025 | 2,02 | 2,06 | 2,00 | 2,06 | 2,89% | 204.347,00 |
| 21.07.2025 | 1,93 | 2,01 | 1,93 | 2,01 | 0,96% | 77.686,00 |
| 18.07.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 1,02% | 6.640,00 |
| 17.07.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -2,87% | 30,00 |
| 16.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,32% | 1.487,00 |
| 15.07.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 3,07% | 1.832,00 |
| 14.07.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -0,50% | 13.000,00 |
| 11.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,83% | 10.972,00 |
| 10.07.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 1,39% | 23.900,00 |
| 09.07.2025 | 1,94 | 1,95 | 1,93 | 1,94 | -2,07% | 6.381,00 |
| 08.07.2025 | 1,98 | 1,99 | 1,98 | 1,98 | 2,49% | 16.979,00 |
| 07.07.2025 | 1,89 | 1,93 | 1,89 | 1,93 | -0,82% | 16.584,00 |
| 04.07.2025 | 1,93 | 1,95 | 1,90 | 1,95 | 1,51% | 9.332,00 |
| 03.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,74% | 1.500,00 |
| 02.07.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -1,65% | 1.150,00 |
| 01.07.2025 | 1,92 | 1,99 | 1,92 | 1,94 | 0,42% | 17.072,00 |
| 30.06.2025 | 1,93 | 1,93 | 1,89 | 1,93 | 2,23% | 3.503,00 |
| 27.06.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,07% | 5.100,00 |
| 26.06.2025 | 1,90 | 1,90 | 1,75 | 1,87 | 0,21% | 116.441,00 |
| 25.06.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,62% | 51.461,00 |
| 24.06.2025 | 1,97 | 1,97 | 1,91 | 1,91 | -3,97% | 40.169,00 |
| 23.06.2025 | 1,98 | 1,99 | 1,92 | 1,99 | -1,53% | 17.825,00 |
| 20.06.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 0,75% | 3.000,00 |
| 19.06.2025 | 1,99 | 2,05 | 1,99 | 2,01 | -3,84% | 7.700,00 |
| 18.06.2025 | 2,10 | 2,10 | 2,06 | 2,09 | -4,57% | 10.250,00 |
| 17.06.2025 | 2,15 | 2,19 | 2,10 | 2,19 | 2,44% | 587.514,00 |
| 16.06.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,43% | 3.291,00 |
| 13.06.2025 | 2,19 | 2,19 | 2,17 | 2,17 | 0,51% | 5.663,00 |
| 12.06.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 4,11% | 2.345,00 |
| 11.06.2025 | 2,05 | 2,07 | 2,05 | 2,07 | -4,57% | 7.510,00 |
| 10.06.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -0,55% | 12.030,00 |
| 09.06.2025 | 2,24 | 2,24 | 2,18 | 2,18 | 0,32% | 1.710,00 |
| 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 | -1,58% | 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 | -1,59% | 7.187,00 |
| 13.05.2025 | 1,85 | 1,92 | 1,85 | 1,88 | -4,52% | 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 | 3,87% | 8.850,00 |
| 28.04.2025 | 1,84 | 1,84 | 1,79 | 1,81 | -0,39% | 2.071,00 |
| 25.04.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -2,68% | 33.700,00 |
| 24.04.2025 | 1,85 | 1,87 | 1,81 | 1,87 | 2,02% | 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 | 0,78% | 60.788,00 |
| 17.04.2025 | 1,92 | 1,97 | 1,91 | 1,94 | -0,97% | 89.802,00 |
| 16.04.2025 | 1,95 | 1,97 | 1,90 | 1,95 | 2,57% | 59.788,00 |
| 15.04.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,63% | 32.510,00 |
| 14.04.2025 | 1,93 | 1,93 | 1,88 | 1,92 | 0,00% | 2.832,00 |
| 11.04.2025 | 1,88 | 1,92 | 1,85 | 1,92 | 0,42% | 10.995,00 |
| 10.04.2025 | 1,84 | 1,91 | 1,78 | 1,91 | 6,95% | 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 |