10,300€
-0,24%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 10,65 | 11,23 | 10,23 | 10,98 | 3,54% | 2.650,00 |
| 12.05.2025 | 13,78 | 13,78 | 10,60 | 10,60 | -21,48% | 28.000,00 |
| 09.05.2025 | 12,80 | 13,53 | 12,73 | 13,50 | 4,65% | - |
| 08.05.2025 | 13,13 | 13,25 | 12,75 | 12,90 | -0,96% | 1.700,00 |
| 07.05.2025 | 13,05 | 13,38 | 12,85 | 13,03 | -1,14% | - |
| 06.05.2025 | 13,25 | 13,58 | 13,10 | 13,18 | -0,57% | - |
| 05.05.2025 | 12,78 | 13,43 | 12,58 | 13,25 | 3,11% | - |
| 02.05.2025 | 13,40 | 13,50 | 12,65 | 12,85 | -0,96% | 8.000,00 |
| 30.04.2025 | 12,30 | 13,03 | 12,15 | 12,98 | 5,06% | 3.160,00 |
| 29.04.2025 | 12,60 | 12,80 | 12,20 | 12,35 | -1,98% | 1.500,00 |
| 28.04.2025 | 12,45 | 13,00 | 12,28 | 12,60 | 0,20% | - |
| 25.04.2025 | 12,50 | 12,98 | 12,15 | 12,58 | 0,20% | - |
| 24.04.2025 | 11,95 | 12,55 | 11,73 | 12,55 | 4,15% | - |
| 23.04.2025 | 11,93 | 12,20 | 11,05 | 12,05 | 3,21% | - |
| 22.04.2025 | 11,60 | 12,03 | 11,48 | 11,68 | 1,08% | - |
| 17.04.2025 | 11,78 | 11,80 | 11,35 | 11,55 | -1,49% | 892,00 |
| 16.04.2025 | 11,55 | 12,30 | 11,53 | 11,73 | -0,21% | - |
| 15.04.2025 | 12,10 | 12,20 | 11,48 | 11,75 | -2,89% | 24,00 |
| 14.04.2025 | 10,38 | 12,13 | 10,35 | 12,10 | 16,07% | - |
| 11.04.2025 | 10,08 | 10,60 | 9,72 | 10,43 | 4,67% | - |
| 10.04.2025 | 9,87 | 10,45 | 9,52 | 9,96 | 0,71% | - |
| 09.04.2025 | 8,38 | 10,00 | 8,38 | 9,89 | 13,42% | 2.111,00 |
| 08.04.2025 | 8,41 | 9,04 | 8,19 | 8,72 | 6,08% | 1.822,00 |
| 07.04.2025 | 8,38 | 9,24 | 7,64 | 8,22 | -3,01% | 650,00 |
| 04.04.2025 | 10,05 | 10,40 | 8,05 | 8,48 | -16,50% | - |
| 03.04.2025 | 9,43 | 10,20 | 9,23 | 10,15 | 1,00% | 800,00 |
| 02.04.2025 | 10,00 | 10,15 | 9,85 | 10,05 | 0,75% | - |
| 01.04.2025 | 9,90 | 10,10 | 9,68 | 9,98 | 0,76% | 600,00 |
| 31.03.2025 | 10,10 | 10,20 | 9,63 | 9,90 | -1,98% | 56,00 |
| 28.03.2025 | 10,25 | 10,40 | 9,95 | 10,10 | -0,25% | - |
| 27.03.2025 | 10,20 | 10,40 | 10,08 | 10,13 | -1,22% | 1.750,00 |
| 26.03.2025 | 10,45 | 10,50 | 9,98 | 10,25 | 2,76% | 1.000,00 |
| 25.03.2025 | 10,30 | 10,65 | 9,98 | 9,98 | -0,99% | 1.000,00 |
| 24.03.2025 | 10,35 | 10,55 | 9,98 | 10,08 | -4,95% | 200,00 |
| 21.03.2025 | 10,45 | 10,85 | 10,30 | 10,60 | -0,47% | 18,00 |
| 20.03.2025 | 10,25 | 10,80 | 10,15 | 10,65 | 3,40% | 2.475,00 |
| 19.03.2025 | 9,95 | 10,40 | 9,60 | 10,30 | 4,04% | 525,00 |
| 18.03.2025 | 9,80 | 10,13 | 9,75 | 9,90 | 2,86% | - |
| 17.03.2025 | 8,98 | 9,88 | 8,93 | 9,63 | 4,34% | 150,00 |
| 14.03.2025 | 8,85 | 9,23 | 8,73 | 9,23 | 6,03% | - |
| 13.03.2025 | 8,40 | 8,83 | 8,30 | 8,70 | 2,65% | - |
| 12.03.2025 | 8,38 | 8,80 | 8,30 | 8,48 | 0,30% | 2.950,00 |
| 11.03.2025 | 7,65 | 8,45 | 7,60 | 8,45 | 8,68% | 5.550,00 |
| 10.03.2025 | 8,18 | 8,30 | 7,43 | 7,78 | -4,60% | 4.000,00 |
| 07.03.2025 | 8,05 | 8,38 | 7,88 | 8,15 | 0,31% | - |
| 06.03.2025 | 8,53 | 8,63 | 8,10 | 8,13 | -4,69% | - |
| 05.03.2025 | 8,20 | 8,53 | 7,98 | 8,53 | 6,23% | - |
| 04.03.2025 | 8,18 | 8,20 | 7,90 | 8,03 | -1,23% | 308,00 |
| 03.03.2025 | 8,28 | 8,68 | 8,03 | 8,13 | -1,52% | 660,00 |
| 28.02.2025 | 7,90 | 8,30 | 7,78 | 8,25 | 3,77% | - |
| 27.02.2025 | 8,10 | 8,28 | 7,88 | 7,95 | -2,75% | - |
| 26.02.2025 | 7,70 | 8,33 | 7,70 | 8,18 | 5,14% | 761,00 |
| 25.02.2025 | 7,60 | 7,93 | 7,43 | 7,78 | 1,30% | 450,00 |
| 24.02.2025 | 7,98 | 8,45 | 7,48 | 7,68 | -3,15% | 333,00 |
| 21.02.2025 | 8,83 | 8,88 | 7,83 | 7,93 | -9,94% | 2.110,00 |
| 20.02.2025 | 8,93 | 9,05 | 8,43 | 8,80 | -1,40% | 1.664,00 |
| 19.02.2025 | 9,30 | 9,45 | 8,80 | 8,93 | -4,03% | 12.822,00 |
| 18.02.2025 | 8,95 | 9,48 | 8,93 | 9,30 | 0,81% | 5.000,00 |
| 17.02.2025 | 8,88 | 9,23 | 8,88 | 9,23 | 4,24% | 1.450,00 |
| 14.02.2025 | 11,50 | 11,60 | 8,75 | 8,85 | -22,71% | 1.178,00 |
| 13.02.2025 | 11,65 | 11,70 | 11,15 | 11,45 | -0,87% | 1.002,00 |
| 12.02.2025 | 11,50 | 11,75 | 11,10 | 11,55 | 0,00% | - |
| 11.02.2025 | 11,90 | 11,90 | 11,45 | 11,55 | -2,53% | - |
| 10.02.2025 | 11,60 | 12,30 | 11,60 | 11,85 | 1,72% | - |
| 07.02.2025 | 11,60 | 12,05 | 11,60 | 11,65 | -0,43% | - |