16,280€
-0,61%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 18,60 | 19,20 | 17,92 | 18,72 | 0,75% | 17.600,00 |
| 24.06.2026 | 19,64 | 19,70 | 18,12 | 18,58 | -5,49% | - |
| 23.06.2026 | 20,43 | 20,90 | 19,49 | 19,66 | -5,48% | 5.685,00 |
| 22.06.2026 | 20,85 | 21,18 | 20,48 | 20,80 | -0,24% | 29.000,00 |
| 19.06.2026 | 21,30 | 21,30 | 20,48 | 20,85 | -0,60% | - |
| 18.06.2026 | 21,88 | 22,43 | 20,93 | 20,98 | -3,89% | - |
| 17.06.2026 | 22,20 | 23,23 | 21,83 | 21,83 | -1,58% | - |
| 16.06.2026 | 22,50 | 23,28 | 22,15 | 22,18 | -1,11% | 1.612,00 |
| 15.06.2026 | 21,55 | 23,10 | 21,55 | 22,43 | 7,55% | - |
| 12.06.2026 | 20,33 | 21,03 | 19,98 | 20,85 | 3,09% | - |
| 11.06.2026 | 18,76 | 20,28 | 18,31 | 20,23 | 9,38% | 4.400,00 |
| 10.06.2026 | 19,37 | 19,65 | 18,28 | 18,49 | -5,76% | 8.779,00 |
| 09.06.2026 | 20,28 | 20,48 | 19,08 | 19,62 | -0,30% | 5.550,00 |
| 08.06.2026 | 19,56 | 20,16 | 19,32 | 19,68 | 0,20% | 600,00 |
| 05.06.2026 | 21,48 | 21,55 | 19,29 | 19,64 | -8,76% | - |
| 04.06.2026 | 21,38 | 21,95 | 21,20 | 21,53 | 0,82% | - |
| 03.06.2026 | 22,40 | 22,83 | 21,20 | 21,35 | -4,47% | 7.282,00 |
| 02.06.2026 | 22,43 | 22,85 | 21,90 | 22,35 | 1,02% | 1.800,00 |
| 01.06.2026 | 23,28 | 23,38 | 21,63 | 22,13 | -4,53% | - |
| 29.05.2026 | 22,78 | 23,83 | 22,70 | 23,18 | 0,87% | - |
| 28.05.2026 | 22,38 | 23,30 | 21,53 | 22,98 | 1,77% | - |
| 27.05.2026 | 23,03 | 23,20 | 22,03 | 22,58 | -1,10% | 3.240,00 |
| 26.05.2026 | 22,55 | 23,08 | 21,90 | 22,83 | 1,00% | 7.400,00 |
| 25.05.2026 | 22,03 | 22,80 | 21,75 | 22,60 | 3,55% | 7.260,00 |
| 22.05.2026 | 25,70 | 25,85 | 21,70 | 21,83 | -5,11% | 4.000,00 |
| 21.05.2026 | 23,78 | 23,80 | 22,58 | 23,00 | -2,85% | 2.250,00 |
| 20.05.2026 | 21,33 | 23,68 | 21,30 | 23,68 | 11,81% | 4.500,00 |
| 19.05.2026 | 23,08 | 23,55 | 21,15 | 21,18 | -7,83% | 1.810,00 |
| 18.05.2026 | 24,35 | 24,65 | 22,48 | 22,98 | -5,55% | 9.821,00 |
| 15.05.2026 | 26,70 | 26,70 | 23,95 | 24,33 | -9,32% | 18.500,00 |
| 14.05.2026 | 27,15 | 27,58 | 25,75 | 26,83 | -1,01% | 1.125,00 |
| 13.05.2026 | 26,50 | 27,68 | 26,00 | 27,10 | 3,14% | - |
| 12.05.2026 | 26,68 | 26,95 | 25,53 | 26,28 | -2,05% | - |
| 11.05.2026 | 25,35 | 27,25 | 24,83 | 26,83 | 5,51% | 27.980,00 |
| 08.05.2026 | 24,28 | 25,90 | 24,28 | 25,43 | 4,52% | - |
| 07.05.2026 | 25,45 | 26,50 | 24,23 | 24,33 | -4,51% | 1.874,00 |
| 06.05.2026 | 23,93 | 25,60 | 23,83 | 25,48 | 8,87% | 5.680,00 |
| 05.05.2026 | 23,05 | 23,75 | 23,03 | 23,40 | 1,52% | 5.500,00 |
| 04.05.2026 | 23,45 | 23,63 | 22,93 | 23,05 | -2,23% | - |
| 30.04.2026 | 22,63 | 23,75 | 22,48 | 23,58 | 5,01% | 4.900,00 |
| 29.04.2026 | 23,50 | 23,70 | 22,35 | 22,45 | -4,37% | 50.000,00 |
| 28.04.2026 | 24,33 | 24,33 | 22,98 | 23,48 | -3,10% | - |
| 27.04.2026 | 24,85 | 25,10 | 23,98 | 24,23 | -2,71% | 1.990,00 |
| 24.04.2026 | 25,33 | 25,83 | 24,68 | 24,90 | -0,99% | 1.034,00 |
| 23.04.2026 | 26,10 | 26,20 | 24,25 | 25,15 | -3,55% | 46.368,00 |
| 22.04.2026 | 26,28 | 27,03 | 25,93 | 26,08 | 0,00% | - |
| 21.04.2026 | 28,45 | 28,53 | 26,00 | 26,08 | -8,59% | 15.925,00 |
| 20.04.2026 | 28,70 | 28,73 | 27,90 | 28,53 | -1,30% | 8.906,00 |
| 17.04.2026 | 26,88 | 28,95 | 26,73 | 28,90 | 8,14% | 18.222,00 |
| 16.04.2026 | 26,68 | 27,18 | 26,05 | 26,73 | -0,28% | 3.465,00 |
| 15.04.2026 | 27,25 | 27,55 | 26,38 | 26,80 | -1,56% | 45.593,00 |
| 14.04.2026 | 26,10 | 27,43 | 26,05 | 27,23 | 4,21% | 840,00 |
| 13.04.2026 | 25,60 | 26,40 | 25,10 | 26,13 | 2,85% | - |
| 10.04.2026 | 25,78 | 26,63 | 25,30 | 25,40 | -1,74% | - |
| 09.04.2026 | 25,50 | 26,15 | 25,03 | 25,85 | 1,17% | - |
| 08.04.2026 | 26,38 | 27,18 | 25,05 | 25,55 | 0,89% | 13.629,00 |
| 07.04.2026 | 25,35 | 25,38 | 23,98 | 25,33 | -0,69% | - |
| 02.04.2026 | 23,65 | 26,15 | 23,55 | 25,50 | 0,00% | 11.586,00 |
| 01.04.2026 | 24,35 | 26,20 | 24,25 | 25,50 | 4,72% | 2.478,00 |
| 31.03.2026 | 22,05 | 24,45 | 22,05 | 24,35 | 10,18% | 16.780,00 |
| 30.03.2026 | 22,95 | 24,10 | 21,75 | 22,10 | -3,49% | 17.648,00 |
| 27.03.2026 | 22,20 | 23,00 | 21,65 | 22,90 | 4,09% | - |
| 26.03.2026 | 22,25 | 22,95 | 21,75 | 22,00 | -2,65% | 12.500,00 |
| 25.03.2026 | 22,15 | 23,20 | 22,00 | 22,60 | 2,96% | 14.140,00 |
| 24.03.2026 | 21,80 | 21,95 | 20,80 | 21,95 | 1,39% | - |
| 23.03.2026 | 20,55 | 22,35 | 19,18 | 21,65 | -0,23% | 3.010,00 |
| 20.03.2026 | 23,40 | 23,45 | 21,05 | 21,70 | -6,26% | 32.047,00 |
| 19.03.2026 | 24,05 | 24,35 | 22,20 | 23,15 | -6,84% | 4.538,00 |
| 18.03.2026 | 26,55 | 26,75 | 24,70 | 24,85 | -6,93% | 4.410,00 |
| 17.03.2026 | 27,10 | 27,70 | 26,35 | 26,70 | -1,11% | 2.100,00 |
| 16.03.2026 | 26,00 | 27,80 | 25,70 | 27,00 | 3,85% | 200,00 |
| 13.03.2026 | 27,20 | 27,30 | 25,60 | 26,00 | -4,24% | 3.850,00 |
| 12.03.2026 | 27,85 | 28,00 | 26,05 | 27,15 | -2,16% | 450,00 |
| 11.03.2026 | 28,20 | 28,50 | 26,70 | 27,75 | -2,12% | - |
| 10.03.2026 | 28,20 | 29,85 | 27,95 | 28,35 | 0,89% | - |