16,140€
0,62%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,10 | 17,10 | 16,00 | 16,18 | -5,27% | - |
| 11.11.2026 | 17,63 | 18,23 | 17,03 | 17,08 | -1,39% | - |
| 10.11.2026 | 18,78 | 18,78 | 17,10 | 17,32 | -8,12% | 5.001,00 |
| 09.11.2026 | 17,71 | 19,05 | 17,45 | 18,85 | 6,98% | 4.460,00 |
| 06.11.2026 | 14,83 | 17,70 | 14,45 | 17,62 | 18,26% | 20.500,00 |
| 05.11.2026 | 14,76 | 15,84 | 14,04 | 14,90 | 2,41% | 12.648,00 |
| 04.11.2026 | 15,05 | 15,76 | 14,09 | 14,55 | 2,25% | 1.500,00 |
| 03.11.2026 | 14,43 | 14,71 | 13,79 | 14,23 | -1,73% | 2.001,00 |
| 02.11.2026 | 15,17 | 15,58 | 14,27 | 14,48 | -2,10% | 18.800,00 |
| 30.10.2026 | 16,06 | 16,06 | 14,45 | 14,79 | -8,70% | - |
| 29.10.2026 | 16,72 | 16,72 | 15,98 | 16,20 | -0,43% | - |
| 28.10.2026 | 16,46 | 16,55 | 15,92 | 16,27 | -1,21% | 720,00 |
| 27.10.2026 | 14,89 | 16,51 | 14,75 | 16,47 | 10,91% | 2.600,00 |
| 26.10.2026 | 14,51 | 15,14 | 14,36 | 14,85 | 1,02% | 3.700,00 |
| 23.10.2026 | 15,21 | 15,47 | 14,65 | 14,70 | -4,48% | 960,00 |
| 22.10.2026 | 16,19 | 16,30 | 15,26 | 15,39 | -7,73% | - |
| 21.10.2026 | 16,68 | 17,16 | 16,39 | 16,68 | 0,30% | 23.394,00 |
| 20.10.2026 | 16,72 | 17,13 | 16,08 | 16,63 | -0,66% | 30.000,00 |
| 19.10.2026 | 17,10 | 17,29 | 16,74 | 16,74 | -1,47% | - |
| 16.10.2026 | 16,55 | 17,03 | 16,21 | 16,99 | 2,60% | 1.500,00 |
| 15.10.2026 | 15,52 | 16,58 | 15,16 | 16,56 | 6,70% | 4.100,00 |
| 14.10.2026 | 17,27 | 17,27 | 15,21 | 15,52 | -10,29% | 6.600,00 |
| 13.10.2026 | 18,17 | 18,25 | 17,24 | 17,30 | -4,21% | - |
| 12.10.2026 | 18,42 | 18,58 | 17,99 | 18,06 | -2,06% | - |
| 09.10.2026 | 17,89 | 18,68 | 17,89 | 18,44 | 2,73% | - |
| 08.10.2026 | 17,90 | 18,03 | 17,31 | 17,95 | 0,67% | - |
| 07.10.2026 | 18,36 | 18,36 | 17,38 | 17,83 | -2,67% | 15.600,00 |
| 06.10.2026 | 17,88 | 18,49 | 17,88 | 18,32 | 0,55% | 43.056,00 |
| 05.10.2026 | 18,22 | 18,46 | 17,60 | 18,22 | 1,00% | - |
| 02.10.2026 | 18,70 | 19,28 | 17,87 | 18,04 | -2,91% | - |
| 01.10.2026 | 19,15 | 19,31 | 18,47 | 18,58 | -2,62% | - |
| 30.09.2026 | 19,04 | 19,70 | 18,73 | 19,08 | 0,37% | - |
| 29.09.2026 | 19,30 | 19,72 | 18,86 | 19,01 | -2,16% | 8.720,00 |
| 28.09.2026 | 20,25 | 20,58 | 19,26 | 19,43 | -5,57% | - |
| 25.09.2026 | 20,60 | 20,80 | 20,23 | 20,58 | 0,00% | - |
| 24.09.2026 | 20,40 | 20,58 | 20,00 | 20,58 | 0,37% | 24.300,00 |
| 23.09.2026 | 21,65 | 21,68 | 20,20 | 20,50 | -5,42% | 1.431,00 |
| 22.09.2026 | 20,63 | 21,73 | 20,20 | 21,68 | 5,22% | - |
| 21.09.2026 | 20,28 | 20,88 | 19,78 | 20,60 | 0,86% | 1.176,00 |
| 18.09.2026 | 20,28 | 21,70 | 20,28 | 20,43 | 0,25% | - |
| 17.09.2026 | 19,66 | 20,78 | 19,57 | 20,38 | 4,43% | - |
| 16.09.2026 | 19,69 | 20,40 | 19,14 | 19,51 | -0,66% | 1.380,00 |
| 15.09.2026 | 19,51 | 19,70 | 19,17 | 19,64 | 0,46% | - |
| 14.09.2026 | 20,43 | 20,43 | 19,25 | 19,55 | -4,52% | 13.227,00 |
| 11.09.2026 | 20,38 | 21,03 | 20,33 | 20,48 | 0,00% | - |
| 10.09.2026 | 21,28 | 21,33 | 20,33 | 20,48 | -4,10% | - |
| 09.09.2026 | 21,30 | 21,93 | 21,13 | 21,35 | 0,00% | - |
| 08.09.2026 | 21,28 | 21,88 | 21,23 | 21,35 | 0,47% | 1.960,00 |
| 07.09.2026 | 21,53 | 21,65 | 20,93 | 21,25 | -1,51% | - |
| 04.09.2026 | 21,60 | 21,83 | 20,50 | 21,58 | 0,47% | 15.000,00 |
| 03.09.2026 | 21,00 | 22,05 | 20,95 | 21,48 | 1,66% | 500,00 |
| 02.09.2026 | 20,00 | 21,48 | 20,00 | 21,13 | 3,05% | 13.500,00 |
| 01.09.2026 | 21,50 | 21,50 | 20,48 | 20,50 | -3,64% | 7.578,00 |
| 31.08.2026 | 21,58 | 21,95 | 20,93 | 21,28 | -1,73% | 272,00 |
| 28.08.2026 | 22,48 | 22,55 | 21,48 | 21,65 | -4,10% | 2.310,00 |
| 27.08.2026 | 22,28 | 22,68 | 21,80 | 22,58 | 1,57% | 2.600,00 |
| 26.08.2026 | 22,95 | 23,60 | 22,15 | 22,23 | -3,47% | 2.450,00 |
| 25.08.2026 | 22,35 | 23,10 | 21,90 | 23,03 | 3,37% | 7.697,00 |
| 24.08.2026 | 21,98 | 22,65 | 21,68 | 22,28 | 1,14% | 3.799,00 |
| 21.08.2026 | 21,43 | 22,45 | 21,25 | 22,03 | 2,09% | - |
| 20.08.2026 | 22,08 | 22,20 | 21,23 | 21,58 | -2,71% | 21,00 |
| 19.08.2026 | 20,53 | 22,45 | 20,35 | 22,18 | 6,87% | - |
| 18.08.2026 | 21,25 | 21,25 | 20,18 | 20,75 | -1,43% | 2.520,00 |
| 17.08.2026 | 21,98 | 22,13 | 20,88 | 21,05 | -3,55% | 325,00 |
| 14.08.2026 | 21,15 | 22,30 | 20,93 | 21,83 | 1,63% | - |
| 13.08.2026 | 21,90 | 21,90 | 21,25 | 21,48 | -2,05% | 35.113,00 |
| 12.08.2026 | 22,05 | 22,70 | 21,75 | 21,93 | -0,23% | 10.660,00 |
| 11.08.2026 | 21,63 | 22,05 | 20,90 | 21,98 | 1,85% | 9.560,00 |
| 10.08.2026 | 21,05 | 21,83 | 21,05 | 21,58 | 0,94% | 290,00 |
| 07.08.2026 | 19,82 | 21,53 | 19,81 | 21,38 | 8,28% | - |
| 06.08.2026 | 20,01 | 20,15 | 19,43 | 19,74 | -0,30% | 7.550,00 |
| 05.08.2026 | 18,48 | 19,82 | 18,47 | 19,80 | 10,49% | 5.496,00 |
| 04.08.2026 | 16,54 | 18,27 | 16,54 | 17,92 | 8,28% | 144,00 |
| 03.08.2026 | 16,04 | 16,55 | 15,70 | 16,55 | 3,44% | - |
| 31.07.2026 | 16,43 | 16,43 | 15,65 | 16,00 | -2,32% | - |
| 30.07.2026 | 15,08 | 16,41 | 14,82 | 16,38 | 8,69% | - |
| 29.07.2026 | 15,26 | 15,70 | 14,66 | 15,07 | -1,37% | - |
| 28.07.2026 | 15,95 | 16,22 | 14,94 | 15,28 | -5,21% | 2.300,00 |
| 27.07.2026 | 15,82 | 16,25 | 15,45 | 16,12 | 2,94% | 544,00 |
| 24.07.2026 | 15,64 | 15,93 | 15,40 | 15,66 | -0,13% | - |
| 23.07.2026 | 16,20 | 16,31 | 15,39 | 15,68 | -3,15% | 544,00 |
| 22.07.2026 | 16,32 | 17,14 | 16,11 | 16,19 | -0,61% | - |
| 21.07.2026 | 14,90 | 16,33 | 14,90 | 16,29 | 9,48% | 4.800,00 |
| 20.07.2026 | 14,84 | 15,19 | 14,51 | 14,88 | 1,16% | - |
| 17.07.2026 | 15,02 | 15,16 | 14,38 | 14,71 | -2,06% | 14.709,00 |
| 16.07.2026 | 16,21 | 16,23 | 14,89 | 15,02 | -7,46% | 1.344,00 |
| 15.07.2026 | 16,60 | 16,78 | 15,85 | 16,23 | -2,11% | - |
| 14.07.2026 | 16,54 | 17,25 | 16,44 | 16,58 | 1,84% | - |
| 13.07.2026 | 17,14 | 17,14 | 16,13 | 16,28 | -4,80% | - |
| 10.07.2026 | 17,33 | 17,70 | 16,82 | 17,10 | -1,27% | 16.400,00 |
| 09.07.2026 | 16,73 | 17,56 | 16,67 | 17,32 | 3,40% | 3.300,00 |
| 08.07.2026 | 17,51 | 17,75 | 16,22 | 16,75 | -3,85% | - |
| 07.07.2026 | 18,48 | 18,63 | 17,27 | 17,42 | -5,74% | - |
| 06.07.2026 | 19,17 | 19,29 | 18,30 | 18,48 | -3,50% | - |
| 03.07.2026 | 18,71 | 19,28 | 18,70 | 19,15 | 2,90% | 2.050,00 |
| 02.07.2026 | 18,46 | 19,51 | 18,22 | 18,61 | -0,16% | - |
| 01.07.2026 | 18,20 | 19,22 | 17,92 | 18,64 | 2,64% | - |
| 30.06.2026 | 18,12 | 18,24 | 17,47 | 18,16 | 1,00% | 27.500,00 |
| 29.06.2026 | 18,78 | 18,81 | 17,75 | 17,98 | -4,82% | - |
| 26.06.2026 | 18,55 | 19,36 | 18,41 | 18,89 | 0,91% | 360,00 |