26,950€
-2,36%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,80 | 27,90 | 27,55 | 27,60 | -0,54% | - |
| 06.03.2026 | 27,95 | 28,50 | 26,80 | 27,75 | -0,72% | 17.005,00 |
| 05.03.2026 | 29,55 | 29,80 | 26,95 | 27,95 | -4,93% | 154,00 |
| 04.03.2026 | 29,55 | 30,40 | 28,70 | 29,40 | -0,51% | 110,00 |
| 03.03.2026 | 31,65 | 31,75 | 28,65 | 29,55 | -7,22% | 6.840,00 |
| 02.03.2026 | 31,35 | 31,95 | 30,00 | 31,85 | 2,08% | 3.672,00 |
| 27.02.2026 | 29,80 | 31,20 | 28,95 | 31,20 | 3,31% | 6.890,00 |
| 26.02.2026 | 28,05 | 30,30 | 27,50 | 30,20 | 7,86% | - |
| 25.02.2026 | 27,15 | 28,85 | 26,85 | 28,00 | 4,28% | 7.090,00 |
| 24.02.2026 | 25,70 | 27,25 | 24,85 | 26,85 | 4,47% | - |
| 23.02.2026 | 25,50 | 26,20 | 25,05 | 25,70 | 0,39% | - |
| 20.02.2026 | 25,70 | 26,25 | 24,50 | 25,60 | 0,00% | - |
| 19.02.2026 | 24,95 | 25,90 | 24,35 | 25,60 | 3,02% | - |
| 18.02.2026 | 23,75 | 25,10 | 23,75 | 24,85 | 4,85% | 2.142,00 |
| 17.02.2026 | 24,05 | 24,15 | 22,65 | 23,70 | -2,27% | 123,00 |
| 16.02.2026 | 24,10 | 24,40 | 24,05 | 24,25 | 0,21% | 2.925,00 |
| 13.02.2026 | 23,15 | 24,70 | 23,15 | 24,20 | 4,76% | 8.400,00 |
| 12.02.2026 | 25,75 | 25,75 | 23,10 | 23,10 | -10,47% | 6.800,00 |
| 11.02.2026 | 24,95 | 25,95 | 24,10 | 25,80 | 3,61% | 7.500,00 |
| 10.02.2026 | 25,25 | 25,45 | 24,35 | 24,90 | -2,16% | 200,00 |
| 09.02.2026 | 23,80 | 25,50 | 23,75 | 25,45 | 7,38% | 660,00 |
| 06.02.2026 | 22,40 | 23,85 | 22,25 | 23,70 | 7,24% | 378,00 |
| 05.02.2026 | 23,85 | 24,05 | 22,00 | 22,10 | -8,30% | 17.120,00 |
| 04.02.2026 | 24,95 | 26,05 | 22,40 | 24,10 | -2,82% | 2.156,00 |
| 03.02.2026 | 23,60 | 25,25 | 23,60 | 24,80 | 6,67% | - |
| 02.02.2026 | 22,85 | 23,75 | 21,60 | 23,25 | 3,56% | 18.730,00 |
| 30.01.2026 | 25,75 | 26,20 | 22,25 | 22,45 | -14,80% | 6.049,00 |
| 29.01.2026 | 28,70 | 29,50 | 26,10 | 26,35 | -8,35% | 180,00 |
| 28.01.2026 | 29,40 | 29,55 | 27,90 | 28,75 | -0,69% | - |
| 27.01.2026 | 28,20 | 29,30 | 27,50 | 28,95 | 3,76% | 1.608,00 |
| 26.01.2026 | 29,65 | 31,20 | 27,90 | 27,90 | -4,12% | 5.780,00 |
| 23.01.2026 | 29,90 | 30,10 | 29,10 | 29,10 | -1,85% | 20.974,00 |
| 22.01.2026 | 27,15 | 29,75 | 26,90 | 29,65 | 10,63% | - |
| 21.01.2026 | 28,35 | 29,10 | 26,50 | 26,80 | -1,65% | 900,00 |
| 20.01.2026 | 28,15 | 28,80 | 27,05 | 27,25 | -2,68% | 8.725,00 |
| 19.01.2026 | 28,10 | 28,75 | 27,80 | 28,00 | 0,72% | 4.430,00 |
| 16.01.2026 | 27,20 | 28,10 | 26,35 | 27,80 | 2,58% | 1.550,00 |
| 15.01.2026 | 27,60 | 28,00 | 26,90 | 27,10 | -0,73% | - |
| 14.01.2026 | 26,65 | 27,85 | 26,30 | 27,30 | 2,63% | 2.295,00 |
| 13.01.2026 | 26,40 | 27,55 | 26,25 | 26,60 | -0,19% | 1.250,00 |
| 12.01.2026 | 26,25 | 26,65 | 25,75 | 26,65 | 6,39% | 62.959,00 |
| 09.01.2026 | 25,00 | 26,20 | 24,80 | 25,05 | -1,18% | 200,00 |
| 08.01.2026 | 25,00 | 25,50 | 24,20 | 25,35 | 2,63% | 25.685,00 |
| 07.01.2026 | 23,70 | 24,85 | 22,90 | 24,70 | 3,78% | - |
| 06.01.2026 | 22,55 | 24,05 | 22,50 | 23,80 | 5,54% | 14.852,00 |
| 05.01.2026 | 21,60 | 23,25 | 21,45 | 22,55 | 8,41% | 25.022,00 |
| 02.01.2026 | 20,90 | 21,35 | 20,30 | 20,80 | -0,95% | 12.046,00 |
| 29.12.2025 | 21,50 | 22,15 | 20,75 | 21,00 | -10,83% | 169,00 |
| 23.12.2025 | 23,75 | 24,20 | 23,05 | 23,55 | -1,87% | - |
| 22.12.2025 | 24,35 | 24,90 | 23,45 | 24,00 | 1,69% | 90,00 |
| 19.12.2025 | 22,50 | 23,90 | 22,05 | 23,60 | 4,19% | 100,00 |
| 18.12.2025 | 22,00 | 22,90 | 21,80 | 22,65 | 4,38% | - |
| 17.12.2025 | 23,40 | 23,45 | 21,55 | 21,70 | -5,65% | 125,00 |
| 16.12.2025 | 22,60 | 23,70 | 22,10 | 23,00 | -0,43% | 2.000,00 |
| 15.12.2025 | 25,15 | 25,35 | 22,90 | 23,10 | -6,48% | - |
| 12.12.2025 | 24,95 | 25,50 | 23,05 | 24,70 | -2,37% | 460,00 |
| 11.12.2025 | 21,90 | 25,35 | 21,35 | 25,30 | 19,34% | 60,00 |
| 10.12.2025 | 22,90 | 23,00 | 20,60 | 21,20 | -5,78% | - |
| 09.12.2025 | 21,70 | 22,90 | 21,65 | 22,50 | -0,44% | - |
| 08.12.2025 | 22,40 | 22,65 | 21,55 | 22,60 | 2,73% | 130,00 |
| 05.12.2025 | 22,05 | 22,65 | 21,55 | 22,00 | 4,76% | 450,00 |
| 04.12.2025 | 21,20 | 22,35 | 20,85 | 21,00 | -0,94% | 145,00 |
| 03.12.2025 | 21,35 | 21,65 | 20,85 | 21,20 | -0,47% | - |
| 02.12.2025 | 21,50 | 22,10 | 21,00 | 21,30 | -1,84% | 8.000,00 |
| 01.12.2025 | 22,15 | 22,60 | 21,55 | 21,70 | -3,98% | - |
| 28.11.2025 | 22,00 | 23,05 | 21,50 | 22,60 | 2,26% | - |
| 27.11.2025 | 21,50 | 22,10 | 21,30 | 22,10 | 5,74% | - |
| 26.11.2025 | 21,00 | 21,35 | 20,75 | 20,90 | 3,21% | - |
| 25.11.2025 | 20,60 | 21,00 | 20,13 | 20,25 | -1,94% | - |
| 24.11.2025 | 19,28 | 20,65 | 18,93 | 20,65 | 4,56% | 200,00 |
| 21.11.2025 | 19,08 | 19,93 | 18,28 | 19,75 | 1,28% | - |
| 20.11.2025 | 21,00 | 21,85 | 19,10 | 19,50 | -6,92% | 600,00 |
| 19.11.2025 | 20,30 | 21,80 | 20,08 | 20,95 | 7,44% | 1.160,00 |
| 18.11.2025 | 19,05 | 20,35 | 19,00 | 19,50 | 0,52% | 730,00 |
| 17.11.2025 | 18,38 | 19,93 | 18,20 | 19,40 | 2,78% | - |
| 14.11.2025 | 18,93 | 19,35 | 17,50 | 18,88 | -7,48% | - |
| 13.11.2025 | 19,98 | 20,40 | 18,75 | 20,40 | 0,49% | 100,00 |
| 12.11.2025 | 19,85 | 21,20 | 19,83 | 20,30 | 3,05% | - |
| 11.11.2025 | 19,85 | 20,35 | 19,33 | 19,70 | -1,01% | 80,00 |
| 10.11.2025 | 19,88 | 20,85 | 19,73 | 19,90 | 2,05% | 1.150,00 |
| 07.11.2025 | 18,45 | 19,50 | 17,80 | 19,50 | 2,09% | 324,00 |
| 06.11.2025 | 18,68 | 19,28 | 17,93 | 19,10 | 2,41% | 110,00 |
| 05.11.2025 | 18,88 | 19,38 | 18,30 | 18,65 | 0,27% | - |
| 04.11.2025 | 19,43 | 19,58 | 18,33 | 18,60 | -4,86% | 1.255,00 |
| 03.11.2025 | 20,95 | 21,30 | 19,55 | 19,55 | -6,24% | 535,00 |
| 31.10.2025 | 22,00 | 22,10 | 20,60 | 20,85 | -4,36% | 100,00 |
| 30.10.2025 | 20,30 | 21,90 | 19,90 | 21,80 | -2,68% | - |
| 29.10.2025 | 21,90 | 22,40 | 20,08 | 22,40 | 4,19% | 240,00 |
| 28.10.2025 | 21,80 | 22,35 | 20,65 | 21,50 | 0,47% | 65,00 |
| 27.10.2025 | 19,93 | 22,75 | 19,33 | 21,40 | 7,00% | 1.165,00 |
| 24.10.2025 | 19,95 | 20,65 | 19,53 | 20,00 | -0,37% | - |
| 23.10.2025 | 20,30 | 20,85 | 20,05 | 20,08 | 5,10% | - |
| 22.10.2025 | 20,55 | 20,80 | 18,98 | 19,10 | -5,91% | 2.000,00 |
| 21.10.2025 | 23,30 | 23,45 | 20,08 | 20,30 | -13,25% | 3.032,00 |
| 20.10.2025 | 21,95 | 23,70 | 21,65 | 23,40 | 8,84% | - |
| 17.10.2025 | 23,75 | 23,75 | 21,10 | 21,50 | -12,96% | 280,00 |
| 16.10.2025 | 23,70 | 26,05 | 23,60 | 24,70 | 4,22% | 2.500,00 |
| 15.10.2025 | 24,05 | 27,20 | 22,95 | 23,70 | -3,66% | 1.910,00 |
| 14.10.2025 | 23,85 | 25,05 | 22,00 | 24,60 | 4,02% | 270,00 |
| 13.10.2025 | 23,90 | 24,65 | 22,95 | 23,65 | 3,73% | 4.550,00 |