3,133€
0,16%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 3,11 | 3,17 | 3,06 | 3,17 | 1,20% | - |
| 13.03.2026 | 3,25 | 3,25 | 3,09 | 3,13 | -4,08% | 26.241,00 |
| 12.03.2026 | 3,27 | 3,36 | 3,26 | 3,26 | -2,34% | 2.780,00 |
| 11.03.2026 | 3,38 | 3,43 | 3,34 | 3,34 | -1,50% | 8.053,00 |
| 10.03.2026 | 3,38 | 3,39 | 3,30 | 3,39 | 2,11% | 7.634,00 |
| 09.03.2026 | 3,16 | 3,32 | 3,15 | 3,32 | 0,61% | 25.304,00 |
| 06.03.2026 | 3,42 | 3,45 | 3,30 | 3,30 | -2,97% | 49.341,00 |
| 05.03.2026 | 3,46 | 3,46 | 3,40 | 3,40 | -5,50% | 22.225,00 |
| 04.03.2026 | 3,55 | 3,60 | 3,55 | 3,60 | 4,80% | 520,00 |
| 03.03.2026 | 3,72 | 3,72 | 3,43 | 3,43 | -8,69% | 16.266,00 |
| 02.03.2026 | 3,78 | 3,86 | 3,75 | 3,76 | 2,98% | 14.772,00 |
| 27.02.2026 | 3,58 | 3,65 | 3,58 | 3,65 | 2,70% | 1.000,00 |
| 26.02.2026 | 3,51 | 3,56 | 3,47 | 3,56 | -2,60% | 4.544,00 |
| 25.02.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 1,67% | 1.639,00 |
| 24.02.2026 | 3,63 | 3,65 | 3,55 | 3,59 | -2,31% | 38.790,00 |
| 23.02.2026 | 3,63 | 3,71 | 3,60 | 3,68 | 2,11% | 12.138,00 |
| 20.02.2026 | 3,57 | 3,63 | 3,54 | 3,60 | 4,65% | 10.783,00 |
| 19.02.2026 | 3,35 | 3,44 | 3,34 | 3,44 | 3,37% | 8.765,00 |
| 18.02.2026 | 3,32 | 3,33 | 3,32 | 3,33 | 1,65% | 4.874,00 |
| 17.02.2026 | 3,30 | 3,37 | 3,27 | 3,27 | -3,11% | 10.252,00 |
| 16.02.2026 | 3,47 | 3,47 | 3,38 | 3,38 | -1,97% | 1.360,00 |
| 13.02.2026 | 3,41 | 3,45 | 3,25 | 3,45 | 3,83% | 10.838,00 |
| 12.02.2026 | 3,55 | 3,55 | 3,32 | 3,32 | -3,09% | 11.945,00 |
| 11.02.2026 | 3,44 | 3,51 | 3,43 | 3,43 | 3,01% | 23.713,00 |
| 10.02.2026 | 3,37 | 3,41 | 3,29 | 3,33 | -0,72% | 31.912,00 |
| 09.02.2026 | 3,38 | 3,41 | 3,29 | 3,35 | 3,59% | 14.507,00 |
| 06.02.2026 | 3,11 | 3,23 | 3,11 | 3,23 | 3,29% | 14.188,00 |
| 05.02.2026 | 3,22 | 3,22 | 3,10 | 3,13 | -3,36% | 76.367,00 |
| 04.02.2026 | 3,33 | 3,42 | 3,20 | 3,24 | -2,56% | 38.183,00 |
| 03.02.2026 | 3,34 | 3,37 | 3,30 | 3,33 | 2,15% | 21.021,00 |
| 02.02.2026 | 3,32 | 3,40 | 3,19 | 3,26 | 3,99% | 43.879,00 |
| 30.01.2026 | 3,52 | 3,52 | 2,80 | 3,13 | -12,32% | 341.715,00 |
| 29.01.2026 | 3,81 | 3,81 | 3,38 | 3,57 | -7,25% | 42.628,00 |
| 28.01.2026 | 3,80 | 3,85 | 3,70 | 3,85 | 1,13% | 14.999,00 |
| 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 |