2,706€
2,89%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 2,34 | 2,40 | 2,34 | 2,39 | 5,05% | 43.248,00 |
| 04.09.2025 | 2,28 | 2,29 | 2,28 | 2,28 | 0,22% | 502,00 |
| 03.09.2025 | 2,30 | 2,30 | 2,25 | 2,27 | -1,04% | 7.680,00 |
| 02.09.2025 | 2,30 | 2,30 | 2,27 | 2,30 | 4,17% | 17.881,00 |
| 01.09.2025 | 2,20 | 2,27 | 2,20 | 2,21 | 3,09% | 47.182,00 |
| 29.08.2025 | 2,15 | 2,15 | 2,10 | 2,14 | -0,93% | 28.970,00 |
| 28.08.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 2,76% | 20.640,00 |
| 27.08.2025 | 2,11 | 2,13 | 2,10 | 2,10 | 1,99% | 15.519,00 |
| 26.08.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 1,18% | 6.501,00 |
| 25.08.2025 | 2,04 | 2,05 | 2,04 | 2,04 | 1,09% | 13.119,00 |
| 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 | 2,13% | 12.793,00 |
| 14.08.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -1,00% | 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 | 0,76% | 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 | 0,72% | 1.713,00 |
| 07.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | 20,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -0,16% | 4.830,00 |
| 05.08.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 2,83% | 12.000,00 |
| 04.08.2025 | 1,86 | 1,90 | 1,86 | 1,87 | -0,05% | 15.482,00 |
| 01.08.2025 | 1,86 | 1,88 | 1,82 | 1,87 | 1,19% | 12.192,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -2,01% | 2.592,00 |
| 30.07.2025 | 1,87 | 1,89 | 1,87 | 1,89 | -2,83% | 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 |