12,515$
0,04%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 12,51 | 12,62 | 11,90 | 12,51 | 0,00% | 1.064.543,00 |
| 07.01.2025 | 13,07 | 13,18 | 11,95 | 12,51 | -2,04% | 1.259.095,00 |
| 06.01.2025 | 12,85 | 13,23 | 12,12 | 12,77 | 15,25% | 2.411.120,00 |
| 03.01.2025 | 11,19 | 11,23 | 10,66 | 11,08 | 0,27% | 510.044,00 |
| 02.01.2025 | 10,81 | 11,44 | 10,81 | 11,05 | 3,56% | 435.476,00 |
| 31.12.2024 | 10,50 | 10,79 | 10,46 | 10,67 | 0,85% | 399.958,00 |
| 30.12.2024 | 11,19 | 11,21 | 10,56 | 10,58 | -5,54% | 690.199,00 |
| 27.12.2024 | 11,11 | 11,23 | 10,74 | 11,20 | -0,09% | 582.999,00 |
| 26.12.2024 | 11,43 | 11,51 | 10,91 | 11,21 | -2,27% | 613.696,00 |
| 24.12.2024 | 10,92 | 11,55 | 10,72 | 11,47 | 7,40% | 609.502,00 |
| 23.12.2024 | 12,32 | 12,37 | 10,29 | 10,68 | -13,38% | 1.571.617,00 |
| 20.12.2024 | 11,65 | 12,66 | 11,65 | 12,33 | 4,67% | 2.671.867,00 |
| 19.12.2024 | 11,81 | 12,15 | 11,51 | 11,78 | 0,94% | 842.977,00 |
| 18.12.2024 | 12,38 | 12,81 | 11,57 | 11,67 | -6,34% | 867.015,00 |
| 17.12.2024 | 12,16 | 12,62 | 11,91 | 12,46 | 0,56% | 823.352,00 |
| 16.12.2024 | 12,05 | 12,48 | 11,76 | 12,39 | 4,03% | 811.372,00 |
| 13.12.2024 | 11,80 | 11,98 | 11,26 | 11,91 | 0,85% | 828.418,00 |
| 12.12.2024 | 12,66 | 12,66 | 11,78 | 11,81 | -7,73% | 595.792,00 |
| 11.12.2024 | 12,33 | 12,96 | 12,22 | 12,80 | 5,09% | 900.317,00 |
| 10.12.2024 | 12,15 | 12,44 | 11,76 | 12,18 | -0,08% | 610.396,00 |
| 09.12.2024 | 13,10 | 13,18 | 11,98 | 12,19 | -0,41% | 1.493.964,00 |
| 06.12.2024 | 11,65 | 12,71 | 11,50 | 12,24 | 6,34% | 1.775.522,00 |
| 05.12.2024 | 11,14 | 11,58 | 10,62 | 11,51 | 6,67% | 1.128.878,00 |
| 04.12.2024 | 10,86 | 11,56 | 10,63 | 10,79 | 1,89% | 1.506.000,00 |
| 03.12.2024 | 10,01 | 10,89 | 9,57 | 10,59 | 17,28% | 2.110.334,00 |
| 02.12.2024 | 9,51 | 9,57 | 8,80 | 9,03 | -5,25% | 607.747,00 |
| 29.11.2024 | 9,78 | 9,96 | 9,51 | 9,53 | -2,31% | 240.804,00 |
| 27.11.2024 | 9,54 | 9,77 | 9,46 | 9,76 | 3,67% | 400.251,00 |
| 26.11.2024 | 9,35 | 9,50 | 9,31 | 9,41 | 0,53% | 275.489,00 |
| 25.11.2024 | 9,64 | 9,66 | 9,32 | 9,36 | -5,26% | 552.619,00 |
| 22.11.2024 | 9,85 | 9,97 | 9,70 | 9,88 | 0,51% | 389.447,00 |
| 21.11.2024 | 9,76 | 9,90 | 9,58 | 9,83 | 2,08% | 72.350,00 |
| 20.11.2024 | 9,83 | 9,92 | 9,46 | 9,63 | -2,53% | 337.971,00 |
| 19.11.2024 | 9,70 | 9,91 | 9,51 | 9,88 | 3,24% | 579.858,00 |
| 18.11.2024 | 10,00 | 10,12 | 9,35 | 9,57 | -9,72% | 1.465.883,00 |
| 15.11.2024 | 9,43 | 10,75 | 9,21 | 10,60 | 16,48% | 924.385,00 |
| 14.11.2024 | 8,86 | 9,22 | 8,67 | 9,10 | 2,48% | 268.189,00 |
| 13.11.2024 | 9,07 | 9,64 | 8,82 | 8,88 | -1,22% | 586.338,00 |
| 12.11.2024 | 8,75 | 9,08 | 8,60 | 8,99 | 1,47% | 295.943,00 |
| 11.11.2024 | 9,18 | 9,24 | 8,71 | 8,86 | -6,44% | 464.037,00 |
| 08.11.2024 | 10,40 | 10,43 | 9,41 | 9,47 | -9,38% | 620.339,00 |
| 07.11.2024 | 10,17 | 10,58 | 9,76 | 10,45 | 3,88% | 438.756,00 |
| 06.11.2024 | 9,38 | 10,10 | 8,88 | 10,06 | 4,14% | 523.229,00 |
| 05.11.2024 | 9,91 | 10,00 | 9,60 | 9,66 | -1,13% | 183.837,00 |
| 04.11.2024 | 9,89 | 10,02 | 9,69 | 9,77 | -1,26% | 205.728,00 |
| 01.11.2024 | 10,31 | 10,40 | 9,74 | 9,90 | -3,18% | 269.517,00 |
| 31.10.2024 | 10,17 | 10,30 | 9,79 | 10,22 | 0,00% | 291.437,00 |
| 30.10.2024 | 10,38 | 10,38 | 10,08 | 10,22 | -1,45% | 184.640,00 |
| 29.10.2024 | 9,86 | 10,39 | 9,86 | 10,37 | 6,03% | 261.951,00 |
| 28.10.2024 | 9,58 | 9,85 | 9,58 | 9,78 | 1,72% | 164.409,00 |
| 25.10.2024 | 9,89 | 9,89 | 9,51 | 9,62 | -2,88% | 250.170,00 |
| 24.10.2024 | 10,25 | 10,29 | 9,67 | 9,90 | -2,56% | 328.254,00 |
| 23.10.2024 | 10,69 | 10,72 | 10,02 | 10,16 | -4,96% | 300.520,00 |
| 22.10.2024 | 10,50 | 10,71 | 10,33 | 10,69 | 2,99% | 307.485,00 |
| 21.10.2024 | 10,19 | 10,68 | 10,15 | 10,38 | 2,47% | 350.352,00 |
| 18.10.2024 | 9,90 | 10,45 | 9,90 | 10,13 | 3,05% | 442.928,00 |
| 17.10.2024 | 9,90 | 9,97 | 9,50 | 9,83 | 0,10% | 159.707,00 |
| 16.10.2024 | 9,56 | 10,05 | 9,56 | 9,82 | 1,34% | 310.087,00 |
| 15.10.2024 | 9,31 | 9,74 | 9,19 | 9,69 | 4,19% | 314.712,00 |
| 14.10.2024 | 9,49 | 9,51 | 9,15 | 9,30 | -2,00% | 139.799,00 |
| 11.10.2024 | 9,36 | 9,72 | 9,27 | 9,49 | 1,39% | 271.504,00 |
| 10.10.2024 | 8,95 | 9,40 | 8,81 | 9,36 | 4,58% | 323.726,00 |
| 09.10.2024 | 8,81 | 8,97 | 8,59 | 8,95 | 0,67% | 191.002,00 |
| 08.10.2024 | 8,99 | 9,14 | 8,67 | 8,89 | -2,20% | 254.571,00 |
| 07.10.2024 | 9,28 | 9,36 | 9,00 | 9,09 | -0,27% | 239.760,00 |
| 04.10.2024 | 9,20 | 9,61 | 9,01 | 9,12 | -0,36% | 247.618,00 |
| 03.10.2024 | 9,01 | 9,21 | 8,82 | 9,15 | -0,13% | 302.724,00 |
| 02.10.2024 | 9,18 | 9,47 | 9,07 | 9,16 | -1,18% | 247.176,00 |
| 01.10.2024 | 9,61 | 10,03 | 9,15 | 9,27 | -0,87% | 397.164,00 |
| 30.09.2024 | 9,39 | 9,54 | 9,20 | 9,35 | -1,89% | 334.535,00 |
| 27.09.2024 | 10,09 | 10,15 | 9,45 | 9,53 | -6,02% | 675.235,00 |
| 26.09.2024 | 9,20 | 10,19 | 9,10 | 10,14 | 11,98% | 1.732.641,00 |
| 25.09.2024 | 8,80 | 9,31 | 8,73 | 9,06 | 3,37% | 2.238.505,00 |
| 24.09.2024 | 8,56 | 8,88 | 8,52 | 8,76 | 1,15% | 359.964,00 |
| 23.09.2024 | 8,74 | 8,75 | 8,40 | 8,66 | -1,14% | 319.660,00 |
| 20.09.2024 | 8,65 | 8,83 | 8,57 | 8,76 | 1,98% | 467.549,00 |
| 19.09.2024 | 8,84 | 8,84 | 8,44 | 8,59 | 0,23% | 245.890,00 |
| 18.09.2024 | 8,88 | 9,08 | 8,52 | 8,57 | -3,55% | 378.930,00 |
| 17.09.2024 | 9,00 | 9,31 | 8,82 | 8,89 | -0,84% | 485.418,00 |
| 16.09.2024 | 9,21 | 9,48 | 8,84 | 8,96 | -0,44% | 571.968,00 |
| 13.09.2024 | 8,82 | 9,05 | 8,79 | 9,00 | 3,45% | 797.142,00 |
| 12.09.2024 | 8,70 | 9,09 | 8,65 | 8,70 | 1,99% | 381.152,00 |
| 11.09.2024 | 8,31 | 8,64 | 8,18 | 8,53 | 2,65% | 140.245,00 |
| 10.09.2024 | 8,65 | 8,68 | 8,23 | 8,31 | -3,71% | 281.138,00 |
| 09.09.2024 | 8,58 | 8,84 | 8,52 | 8,63 | 1,17% | 280.145,00 |
| 06.09.2024 | 9,30 | 9,50 | 8,40 | 8,53 | -5,22% | 606.201,00 |
| 05.09.2024 | 8,90 | 9,70 | 8,70 | 9,00 | 11,25% | 1.446.659,00 |
| 04.09.2024 | 7,78 | 8,17 | 7,61 | 8,09 | 2,93% | 190.983,00 |
| 03.09.2024 | 8,77 | 8,77 | 7,81 | 7,86 | -11,69% | 342.634,00 |
| 30.08.2024 | 8,77 | 9,03 | 8,60 | 8,90 | 1,48% | 142.334,00 |
| 29.08.2024 | 8,39 | 8,81 | 8,28 | 8,77 | 4,65% | 233.550,00 |
| 28.08.2024 | 8,69 | 8,71 | 8,28 | 8,38 | -4,12% | 250.898,00 |
| 27.08.2024 | 9,00 | 9,02 | 8,58 | 8,74 | -2,46% | 183.068,00 |
| 26.08.2024 | 8,93 | 9,10 | 8,79 | 8,96 | 1,93% | 290.012,00 |
| 23.08.2024 | 8,85 | 9,01 | 8,70 | 8,79 | 1,74% | 212.720,00 |
| 22.08.2024 | 8,77 | 8,80 | 8,42 | 8,64 | -1,59% | 257.152,00 |
| 21.08.2024 | 9,10 | 9,19 | 8,48 | 8,78 | -3,20% | 398.291,00 |
| 20.08.2024 | 9,22 | 9,28 | 8,92 | 9,07 | 0,67% | 472.615,00 |
| 19.08.2024 | 8,40 | 9,04 | 8,32 | 9,01 | 8,23% | 746.504,00 |
| 16.08.2024 | 8,45 | 8,59 | 8,01 | 8,33 | 1,52% | 536.807,00 |