3,144€
-11,93%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,52 | 3,52 | 2,80 | 3,13 | -12,32% | 341.715,00 |
| 29.01.2026 | 3,81 | 3,81 | 3,41 | 3,57 | -4,88% | 42.628,00 |
| 28.01.2026 | 3,74 | 3,76 | 3,73 | 3,75 | -1,39% | - |
| 27.01.2026 | 3,64 | 3,81 | 3,62 | 3,81 | 1,57% | 94.797,00 |
| 26.01.2026 | 3,73 | 3,85 | 3,73 | 3,75 | 0,21% | 61.182,00 |
| 23.01.2026 | 3,67 | 3,75 | 3,67 | 3,74 | 2,72% | 48.723,00 |
| 22.01.2026 | 3,57 | 3,64 | 3,50 | 3,64 | 1,11% | 40.209,00 |
| 21.01.2026 | 3,57 | 3,60 | 3,57 | 3,60 | 4,74% | 55.118,00 |
| 20.01.2026 | 3,45 | 3,49 | 3,44 | 3,44 | 0,00% | 9.809,00 |
| 19.01.2026 | 3,41 | 3,48 | 3,40 | 3,44 | 4,15% | 51.883,00 |
| 16.01.2026 | 3,36 | 3,38 | 3,30 | 3,30 | -1,67% | 13.672,00 |
| 15.01.2026 | 3,39 | 3,39 | 3,35 | 3,36 | -1,00% | 8.923,00 |
| 14.01.2026 | 3,37 | 3,39 | 3,37 | 3,39 | 0,65% | 21.844,00 |
| 13.01.2026 | 3,40 | 3,40 | 3,37 | 3,37 | -0,85% | 12.668,00 |
| 12.01.2026 | 3,30 | 3,40 | 3,30 | 3,40 | 4,49% | 23.989,00 |
| 09.01.2026 | 3,28 | 3,28 | 3,24 | 3,25 | -1,34% | 15.346,00 |
| 08.01.2026 | 3,25 | 3,31 | 3,23 | 3,30 | -0,42% | 40.866,00 |
| 07.01.2026 | 3,31 | 3,31 | 3,26 | 3,31 | 1,04% | 13.310,00 |
| 06.01.2026 | 3,26 | 3,28 | 3,24 | 3,28 | -0,12% | 38.939,00 |
| 05.01.2026 | 3,22 | 3,28 | 3,22 | 3,28 | 2,50% | 10.916,00 |
| 02.01.2026 | 3,25 | 3,26 | 3,16 | 3,20 | 0,47% | 3.746,00 |
| 30.12.2025 | 3,22 | 3,22 | 3,15 | 3,18 | 2,98% | 13.258,00 |
| 29.12.2025 | 3,22 | 3,24 | 3,02 | 3,09 | -2,37% | 50.333,00 |
| 23.12.2025 | 3,22 | 3,23 | 3,17 | 3,17 | -2,52% | 39.859,00 |
| 22.12.2025 | 3,21 | 3,25 | 3,21 | 3,25 | 2,30% | 17.596,00 |
| 19.12.2025 | 3,17 | 3,19 | 2,90 | 3,18 | 1,76% | 226.881,00 |
| 18.12.2025 | 3,07 | 3,16 | 3,07 | 3,12 | -0,89% | 13.425,00 |
| 17.12.2025 | 3,11 | 3,15 | 3,05 | 3,15 | 4,97% | 11.475,00 |
| 16.12.2025 | 3,04 | 3,05 | 2,90 | 3,00 | 0,20% | 323.236,00 |
| 15.12.2025 | 3,01 | 3,08 | 2,99 | 2,99 | -0,23% | 26.533,00 |
| 12.12.2025 | 3,02 | 3,15 | 3,00 | 3,00 | -2,69% | 15.542,00 |
| 11.12.2025 | 3,01 | 3,08 | 2,97 | 3,08 | 0,72% | 8.904,00 |
| 10.12.2025 | 3,04 | 3,06 | 2,98 | 3,06 | 3,76% | 13.060,00 |
| 09.12.2025 | 2,95 | 3,00 | 2,92 | 2,95 | 0,44% | 13.512,00 |
| 08.12.2025 | 3,06 | 3,06 | 2,94 | 2,94 | -3,67% | 11.264,00 |
| 05.12.2025 | 3,11 | 3,11 | 3,04 | 3,05 | -1,93% | 14.290,00 |
| 04.12.2025 | 3,13 | 3,13 | 3,05 | 3,11 | -0,58% | 7.320,00 |
| 03.12.2025 | 3,17 | 3,17 | 3,09 | 3,13 | -1,42% | 1.747,00 |
| 02.12.2025 | 3,25 | 3,25 | 3,17 | 3,17 | 1,21% | 9.177,00 |
| 01.12.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -2,46% | 13.620,00 |
| 28.11.2025 | 3,15 | 3,22 | 3,15 | 3,21 | 2,06% | 32.425,00 |
| 27.11.2025 | 3,11 | 3,15 | 3,11 | 3,15 | 0,93% | 7.321,00 |
| 26.11.2025 | 3,05 | 3,12 | 3,04 | 3,12 | 2,40% | 42.362,00 |
| 25.11.2025 | 2,99 | 3,05 | 2,98 | 3,05 | 1,57% | 20.844,00 |
| 24.11.2025 | 2,92 | 3,00 | 2,92 | 3,00 | 2,21% | 164.780,00 |
| 21.11.2025 | 2,90 | 2,94 | 2,84 | 2,94 | -1,38% | 24.473,00 |
| 20.11.2025 | 2,99 | 3,00 | 2,98 | 2,98 | -0,13% | 54.099,00 |
| 19.11.2025 | 2,99 | 2,99 | 2,91 | 2,98 | 0,95% | 40.511,00 |
| 18.11.2025 | 2,85 | 2,95 | 2,84 | 2,95 | 1,65% | 8.040,00 |
| 17.11.2025 | 2,94 | 3,00 | 2,90 | 2,90 | -0,51% | 53.693,00 |
| 14.11.2025 | 2,89 | 2,92 | 2,83 | 2,92 | -1,72% | 72.651,00 |
| 13.11.2025 | 2,99 | 3,00 | 2,97 | 2,97 | -0,03% | 32.459,00 |
| 12.11.2025 | 2,93 | 2,98 | 2,93 | 2,97 | 2,80% | 31.458,00 |
| 11.11.2025 | 2,92 | 2,92 | 2,89 | 2,89 | 0,00% | 2.394,00 |
| 10.11.2025 | 2,80 | 2,89 | 2,80 | 2,89 | 7,68% | 27.015,00 |
| 07.11.2025 | 2,68 | 2,69 | 2,68 | 2,68 | 2,05% | 13.452,00 |
| 06.11.2025 | 2,73 | 2,73 | 2,63 | 2,63 | 0,19% | 11.110,00 |
| 05.11.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 1,67% | 20.226,00 |
| 04.11.2025 | 2,70 | 2,70 | 2,57 | 2,58 | -4,55% | 105.576,00 |
| 03.11.2025 | 2,72 | 2,72 | 2,68 | 2,71 | -0,88% | 23.398,00 |
| 31.10.2025 | 2,70 | 2,77 | 2,67 | 2,73 | 1,30% | 46.441,00 |
| 30.10.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 3,22% | 4.289,00 |
| 29.10.2025 | 2,63 | 2,66 | 2,61 | 2,61 | 2,31% | 40.517,00 |
| 28.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,74% | 9.698,00 |
| 27.10.2025 | 2,66 | 2,66 | 2,57 | 2,57 | -3,38% | 27.417,00 |
| 24.10.2025 | 2,60 | 2,66 | 2,60 | 2,66 | -1,70% | 16.814,00 |
| 23.10.2025 | 2,71 | 2,71 | 2,63 | 2,71 | 5,37% | 8.089,00 |
| 22.10.2025 | 2,57 | 2,66 | 2,53 | 2,57 | 1,06% | 60.319,00 |
| 21.10.2025 | 2,85 | 2,85 | 2,45 | 2,54 | -10,84% | 210.178,00 |
| 20.10.2025 | 2,73 | 2,85 | 2,70 | 2,85 | 6,11% | 58.917,00 |
| 17.10.2025 | 2,83 | 2,85 | 2,69 | 2,69 | -4,07% | 118.064,00 |
| 16.10.2025 | 2,77 | 2,80 | 2,75 | 2,80 | 1,45% | 89.002,00 |
| 15.10.2025 | 2,74 | 2,77 | 2,73 | 2,76 | 0,69% | 79.419,00 |
| 14.10.2025 | 2,76 | 2,77 | 2,70 | 2,74 | -0,36% | 47.489,00 |
| 13.10.2025 | 2,74 | 2,77 | 2,67 | 2,75 | 3,38% | 18.150,00 |
| 10.10.2025 | 2,61 | 2,70 | 2,61 | 2,66 | 1,14% | 38.203,00 |
| 09.10.2025 | 2,78 | 2,78 | 2,61 | 2,63 | -7,00% | 44.518,00 |
| 08.10.2025 | 2,73 | 2,85 | 2,73 | 2,83 | 1,11% | 23.760,00 |
| 07.10.2025 | 2,76 | 2,80 | 2,73 | 2,80 | -0,04% | 21.752,00 |
| 06.10.2025 | 2,80 | 2,80 | 2,73 | 2,80 | 1,78% | 74.823,00 |
| 03.10.2025 | 2,78 | 2,80 | 2,72 | 2,75 | 1,10% | 28.842,00 |
| 02.10.2025 | 2,76 | 2,79 | 2,70 | 2,72 | 0,44% | 78.030,00 |
| 01.10.2025 | 2,75 | 2,77 | 2,69 | 2,71 | -1,10% | 12.809,00 |
| 30.09.2025 | 2,72 | 2,77 | 2,64 | 2,74 | 0,70% | 52.469,00 |
| 29.09.2025 | 2,69 | 2,75 | 2,68 | 2,72 | 2,03% | 39.288,00 |
| 26.09.2025 | 2,62 | 2,67 | 2,57 | 2,67 | 2,42% | 42.499,00 |
| 25.09.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -1,40% | 19.065,00 |
| 24.09.2025 | 2,64 | 2,69 | 2,64 | 2,64 | -0,98% | 27.311,00 |
| 23.09.2025 | 2,64 | 2,69 | 2,64 | 2,67 | 2,15% | 38.782,00 |
| 22.09.2025 | 2,58 | 2,61 | 2,57 | 2,61 | 5,63% | 71.948,00 |
| 19.09.2025 | 2,39 | 2,47 | 2,38 | 2,47 | 6,15% | 49.668,00 |
| 18.09.2025 | 2,39 | 2,39 | 2,33 | 2,33 | -0,21% | 7.805,00 |
| 17.09.2025 | 2,38 | 2,38 | 2,32 | 2,33 | -1,31% | 16.078,00 |
| 16.09.2025 | 2,39 | 2,41 | 2,36 | 2,36 | -1,91% | 32.277,00 |
| 15.09.2025 | 2,42 | 2,42 | 2,36 | 2,41 | -1,55% | 22.414,00 |
| 12.09.2025 | 2,46 | 2,49 | 2,43 | 2,45 | 2,43% | 27.743,00 |
| 11.09.2025 | 2,40 | 2,41 | 2,39 | 2,39 | 3,02% | 31.286,00 |
| 10.09.2025 | 2,31 | 2,32 | 2,29 | 2,32 | 0,26% | 54.441,00 |
| 09.09.2025 | 2,36 | 2,36 | 2,30 | 2,31 | -1,99% | 118.244,00 |
| 08.09.2025 | 2,34 | 2,39 | 2,33 | 2,36 | -1,38% | 33.059,00 |