13,050€
-1,51%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |