3,414€
1,14%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,29 | 3,40 | 3,29 | 3,40 | 0,74% | 32.113,00 |
| 29.04.2026 | 3,37 | 3,45 | 3,37 | 3,38 | 0,21% | 2.370,00 |
| 28.04.2026 | 3,33 | 3,37 | 3,27 | 3,37 | -2,12% | 16.637,00 |
| 27.04.2026 | 3,37 | 3,44 | 3,37 | 3,44 | 2,20% | 1.243,00 |
| 24.04.2026 | 3,41 | 3,41 | 3,37 | 3,37 | 0,09% | 606,00 |
| 23.04.2026 | 3,41 | 3,47 | 3,36 | 3,36 | 0,00% | 24.723,00 |
| 22.04.2026 | 3,41 | 3,41 | 3,35 | 3,36 | 1,63% | 1.731,00 |
| 21.04.2026 | 3,37 | 3,41 | 3,26 | 3,31 | -1,93% | 22.362,00 |
| 20.04.2026 | 3,45 | 3,49 | 3,38 | 3,38 | -2,46% | 4.826,00 |
| 17.04.2026 | 3,40 | 3,54 | 3,40 | 3,46 | 2,06% | 104.844,00 |
| 16.04.2026 | 3,37 | 3,40 | 3,37 | 3,39 | 0,59% | 25.235,00 |
| 15.04.2026 | 3,40 | 3,40 | 3,35 | 3,37 | -2,29% | 3.019,00 |
| 14.04.2026 | 3,39 | 3,45 | 3,34 | 3,45 | 2,89% | 1.641,00 |
| 13.04.2026 | 3,39 | 3,40 | 3,33 | 3,35 | -1,96% | 7.500,00 |
| 10.04.2026 | 3,40 | 3,42 | 3,37 | 3,42 | 1,82% | 8.577,00 |
| 09.04.2026 | 3,42 | 3,42 | 3,32 | 3,36 | 1,33% | 7.159,00 |
| 08.04.2026 | 3,38 | 3,45 | 3,31 | 3,31 | 2,66% | 13.099,00 |
| 07.04.2026 | 3,19 | 3,26 | 3,17 | 3,23 | 3,86% | 20.769,00 |
| 02.04.2026 | 3,21 | 3,21 | 3,00 | 3,11 | -2,94% | 151.641,00 |
| 01.04.2026 | 3,28 | 3,33 | 3,17 | 3,20 | 1,65% | 55.115,00 |
| 31.03.2026 | 3,04 | 3,15 | 3,00 | 3,15 | 7,88% | 69.614,00 |
| 30.03.2026 | 2,94 | 3,03 | 2,92 | 2,92 | -0,68% | 19.951,00 |
| 27.03.2026 | 2,91 | 3,16 | 2,90 | 2,94 | 2,94% | 37.941,00 |
| 26.03.2026 | 2,98 | 3,00 | 2,86 | 2,86 | -3,71% | 55.891,00 |
| 25.03.2026 | 3,04 | 3,08 | 2,97 | 2,97 | 3,27% | 12.263,00 |
| 24.03.2026 | 2,79 | 2,87 | 2,79 | 2,87 | 2,21% | 4.010,00 |
| 23.03.2026 | 2,75 | 2,86 | 2,47 | 2,81 | 3,27% | 94.223,00 |
| 20.03.2026 | 2,82 | 2,89 | 2,72 | 2,72 | -1,05% | 16.387,00 |
| 19.03.2026 | 2,98 | 2,98 | 2,70 | 2,75 | -8,64% | 131.453,00 |
| 18.03.2026 | 3,17 | 3,17 | 3,01 | 3,01 | -5,91% | 39.780,00 |
| 17.03.2026 | 3,15 | 3,20 | 3,13 | 3,20 | 0,38% | 5.978,00 |
| 16.03.2026 | 3,06 | 3,19 | 3,02 | 3,19 | 1,89% | 24.602,00 |
| 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 |