17,600€
1,15%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,25 | 17,73 | 16,93 | 17,55 | 1,30% | - |
| 30.09.2025 | 17,58 | 18,00 | 17,10 | 17,33 | -0,57% | - |
| 29.09.2025 | 18,53 | 19,10 | 17,13 | 17,43 | -3,60% | 2.560,00 |
| 26.09.2025 | 16,25 | 19,35 | 16,25 | 18,08 | 11,40% | - |
| 25.09.2025 | 16,13 | 16,98 | 15,60 | 16,23 | -1,22% | - |
| 24.09.2025 | 16,08 | 16,83 | 16,00 | 16,43 | 2,50% | - |
| 23.09.2025 | 16,00 | 16,85 | 15,83 | 16,03 | -0,47% | 300,00 |
| 22.09.2025 | 15,70 | 16,48 | 15,38 | 16,10 | 4,21% | - |
| 19.09.2025 | 14,83 | 15,65 | 14,45 | 15,45 | 6,00% | 358,00 |
| 18.09.2025 | 14,35 | 14,83 | 14,23 | 14,58 | 1,39% | - |
| 17.09.2025 | 14,23 | 14,93 | 14,15 | 14,38 | 0,35% | 300,00 |
| 16.09.2025 | 15,30 | 15,68 | 14,23 | 14,33 | -5,45% | - |
| 15.09.2025 | 14,75 | 15,40 | 14,63 | 15,15 | 4,12% | 160,00 |
| 12.09.2025 | 14,93 | 15,10 | 14,40 | 14,55 | -1,69% | 100,00 |
| 11.09.2025 | 14,88 | 14,98 | 14,63 | 14,80 | 2,07% | - |
| 10.09.2025 | 14,38 | 14,53 | 14,35 | 14,50 | -3,97% | - |
| 08.09.2025 | 15,80 | 16,20 | 15,10 | 15,10 | -3,97% | 400,00 |
| 05.09.2025 | 15,58 | 15,95 | 15,40 | 15,73 | 1,29% | - |
| 04.09.2025 | 16,38 | 16,60 | 15,30 | 15,53 | -5,48% | 720,00 |
| 03.09.2025 | 16,05 | 16,85 | 16,03 | 16,43 | 2,34% | - |
| 02.09.2025 | 16,50 | 16,63 | 15,45 | 16,05 | -2,28% | 466,00 |
| 01.09.2025 | 16,33 | 16,48 | 16,18 | 16,43 | 1,86% | - |
| 29.08.2025 | 15,75 | 16,30 | 15,55 | 16,13 | 2,06% | - |
| 28.08.2025 | 15,95 | 16,18 | 15,78 | 15,80 | -1,40% | 2.800,00 |
| 27.08.2025 | 15,83 | 16,23 | 15,55 | 16,03 | 0,79% | - |
| 26.08.2025 | 15,53 | 16,00 | 15,45 | 15,90 | 2,09% | 400,00 |
| 25.08.2025 | 15,13 | 16,00 | 15,08 | 15,58 | 2,98% | 200,00 |
| 22.08.2025 | 15,30 | 16,00 | 15,10 | 15,13 | -1,79% | - |
| 21.08.2025 | 14,60 | 15,53 | 14,50 | 15,40 | 5,48% | - |
| 20.08.2025 | 14,05 | 14,63 | 13,90 | 14,60 | 3,91% | - |
| 19.08.2025 | 15,00 | 15,10 | 13,98 | 14,05 | -6,64% | 142,00 |
| 18.08.2025 | 14,95 | 15,58 | 14,33 | 15,05 | 1,86% | - |
| 15.08.2025 | 15,00 | 15,48 | 14,65 | 14,78 | -1,83% | - |
| 14.08.2025 | 14,53 | 15,18 | 14,40 | 15,05 | 3,61% | 1.150,00 |
| 13.08.2025 | 14,95 | 15,15 | 14,23 | 14,53 | -2,52% | - |
| 12.08.2025 | 14,90 | 15,28 | 14,50 | 14,90 | -0,33% | 1.800,00 |
| 11.08.2025 | 14,48 | 15,15 | 14,10 | 14,95 | 3,10% | 250,00 |
| 08.08.2025 | 14,88 | 15,30 | 14,30 | 14,50 | -2,03% | - |
| 07.08.2025 | 14,90 | 15,40 | 14,45 | 14,80 | 0,00% | - |
| 06.08.2025 | 14,38 | 14,80 | 14,15 | 14,80 | 2,78% | - |
| 05.08.2025 | 14,53 | 14,63 | 14,08 | 14,40 | -0,52% | 140,00 |
| 04.08.2025 | 13,25 | 14,48 | 13,15 | 14,48 | 10,08% | 20,00 |
| 01.08.2025 | 13,15 | 13,50 | 12,70 | 13,15 | -0,75% | - |
| 31.07.2025 | 13,23 | 13,48 | 13,00 | 13,25 | 1,15% | 1.160,00 |
| 30.07.2025 | 13,43 | 13,55 | 13,00 | 13,10 | -2,24% | - |
| 29.07.2025 | 13,75 | 13,88 | 13,25 | 13,40 | -2,19% | 385,00 |
| 28.07.2025 | 14,03 | 14,30 | 13,50 | 13,70 | -0,72% | 50,00 |
| 25.07.2025 | 14,30 | 14,45 | 13,58 | 13,80 | -3,83% | 180,00 |
| 24.07.2025 | 14,28 | 14,70 | 14,03 | 14,35 | -0,35% | - |
| 23.07.2025 | 15,15 | 15,48 | 14,05 | 14,40 | -4,95% | 1.560,00 |
| 22.07.2025 | 14,65 | 15,35 | 14,23 | 15,15 | 3,24% | - |
| 21.07.2025 | 14,95 | 15,28 | 14,28 | 14,68 | -0,68% | - |
| 18.07.2025 | 13,68 | 15,23 | 13,55 | 14,78 | 7,85% | 216,00 |
| 17.07.2025 | 13,23 | 13,70 | 13,08 | 13,70 | 3,40% | 50,00 |
| 16.07.2025 | 12,78 | 13,30 | 12,60 | 13,25 | 3,52% | - |
| 15.07.2025 | 12,65 | 12,85 | 12,08 | 12,80 | 1,99% | 100,00 |
| 14.07.2025 | 12,58 | 13,20 | 12,35 | 12,55 | -0,40% | 2.192,00 |
| 11.07.2025 | 12,50 | 12,75 | 11,98 | 12,60 | 1,20% | - |
| 10.07.2025 | 11,10 | 12,80 | 11,10 | 12,45 | 11,66% | 180,00 |
| 09.07.2025 | 10,83 | 11,38 | 10,78 | 11,15 | 2,53% | 590,00 |
| 08.07.2025 | 11,18 | 11,43 | 10,43 | 10,88 | -2,90% | 600,00 |
| 07.07.2025 | 10,43 | 11,38 | 10,40 | 11,20 | 4,92% | 2.063,00 |
| 04.07.2025 | 10,58 | 10,78 | 10,43 | 10,68 | 1,91% | - |
| 03.07.2025 | 10,43 | 10,75 | 10,15 | 10,48 | 0,96% | 1.200,00 |
| 02.07.2025 | 10,20 | 10,43 | 9,91 | 10,38 | 2,22% | - |
| 01.07.2025 | 10,45 | 10,95 | 10,10 | 10,15 | -1,69% | - |
| 30.06.2025 | 10,23 | 10,53 | 10,13 | 10,33 | 1,98% | 4.440,00 |
| 27.06.2025 | 10,88 | 11,20 | 10,00 | 10,13 | -7,95% | - |
| 26.06.2025 | 11,23 | 11,43 | 10,83 | 11,00 | -1,57% | 458,00 |
| 25.06.2025 | 11,38 | 11,68 | 11,03 | 11,18 | -0,89% | 1.500,00 |
| 24.06.2025 | 11,08 | 11,43 | 10,38 | 11,28 | 0,22% | 502,00 |
| 23.06.2025 | 11,20 | 11,90 | 11,10 | 11,25 | -0,22% | 4.044,00 |
| 20.06.2025 | 11,75 | 11,90 | 11,13 | 11,28 | -5,25% | - |
| 19.06.2025 | 11,70 | 12,88 | 11,55 | 11,90 | 1,71% | 3.400,00 |
| 18.06.2025 | 11,20 | 12,33 | 11,20 | 11,70 | 2,86% | 3.375,00 |
| 17.06.2025 | 11,35 | 11,63 | 11,20 | 11,38 | 1,11% | - |
| 16.06.2025 | 11,10 | 11,48 | 11,05 | 11,25 | -5,06% | 1.100,00 |
| 13.06.2025 | 11,35 | 11,88 | 11,08 | 11,85 | -17,13% | 2.000,00 |
| 12.06.2025 | 14,33 | 14,35 | 14,13 | 14,30 | -0,35% | - |
| 11.06.2025 | 14,43 | 14,78 | 14,13 | 14,35 | -0,69% | - |
| 10.06.2025 | 15,00 | 15,20 | 14,33 | 14,45 | -3,67% | - |
| 09.06.2025 | 15,20 | 15,68 | 14,80 | 15,00 | -1,64% | - |
| 06.06.2025 | 14,85 | 15,48 | 14,58 | 15,25 | 2,18% | - |
| 05.06.2025 | 14,88 | 15,60 | 14,73 | 14,93 | 0,00% | - |
| 04.06.2025 | 15,20 | 15,45 | 14,73 | 14,93 | -1,97% | - |
| 03.06.2025 | 12,93 | 15,43 | 12,83 | 15,23 | 16,22% | 4.150,00 |
| 02.06.2025 | 12,15 | 13,13 | 11,95 | 13,10 | 6,94% | - |
| 30.05.2025 | 11,95 | 12,43 | 11,78 | 12,25 | 1,87% | - |
| 29.05.2025 | 12,70 | 12,73 | 11,83 | 12,03 | -3,80% | - |
| 28.05.2025 | 12,65 | 12,83 | 12,33 | 12,50 | -0,79% | - |
| 27.05.2025 | 12,38 | 12,75 | 11,95 | 12,60 | 1,82% | 2.000,00 |
| 26.05.2025 | 12,10 | 12,45 | 12,05 | 12,38 | 1,85% | - |
| 23.05.2025 | 11,75 | 12,25 | 11,63 | 12,15 | 3,85% | 300,00 |
| 22.05.2025 | 12,18 | 12,30 | 11,63 | 11,70 | -2,90% | 200,00 |
| 21.05.2025 | 12,05 | 12,40 | 11,80 | 12,05 | -0,82% | - |
| 20.05.2025 | 11,18 | 12,25 | 11,15 | 12,15 | 6,81% | 13.000,00 |
| 19.05.2025 | 10,70 | 11,68 | 10,33 | 11,38 | 6,31% | 20.000,00 |
| 16.05.2025 | 10,70 | 10,85 | 10,23 | 10,70 | -1,61% | - |
| 15.05.2025 | 10,01 | 11,03 | 9,85 | 10,88 | 5,58% | 400,00 |
| 14.05.2025 | 10,95 | 10,98 | 10,00 | 10,30 | -6,15% | - |