26,500$
4,91%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 25,55 | 26,59 | 25,18 | 26,55 | 5,13% | 2.336.400,00 |
| 08.12.2025 | 25,95 | 26,17 | 25,04 | 25,26 | -2,57% | 1.430.528,00 |
| 05.12.2025 | 26,02 | 26,48 | 25,06 | 25,92 | 0,70% | 1.706.969,00 |
| 04.12.2025 | 24,48 | 25,98 | 24,26 | 25,74 | 3,87% | 1.948.059,00 |
| 03.12.2025 | 25,05 | 25,08 | 24,35 | 24,78 | 0,08% | 1.464.563,00 |
| 02.12.2025 | 25,03 | 25,64 | 24,38 | 24,76 | -2,10% | 1.560.624,00 |
| 01.12.2025 | 26,00 | 26,10 | 25,13 | 25,29 | -1,75% | 1.644.468,00 |
| 28.11.2025 | 25,30 | 26,68 | 24,94 | 25,74 | 2,75% | 1.332.933,00 |
| 26.11.2025 | 24,24 | 25,08 | 24,00 | 25,05 | 4,24% | 1.626.081,00 |
| 25.11.2025 | 23,59 | 24,24 | 23,25 | 24,03 | 1,22% | 1.315.164,00 |
| 24.11.2025 | 22,41 | 23,79 | 22,25 | 23,74 | 7,28% | 2.353.990,00 |
| 21.11.2025 | 21,70 | 22,96 | 21,00 | 22,13 | 0,34% | 9.418.775,00 |
| 20.11.2025 | 24,40 | 25,21 | 22,02 | 22,06 | -7,68% | 3.659.130,00 |
| 19.11.2025 | 23,64 | 25,24 | 23,55 | 23,89 | 2,53% | 3.268.196,00 |
| 18.11.2025 | 22,35 | 23,59 | 22,04 | 23,30 | 3,01% | 3.265.156,00 |
| 17.11.2025 | 21,50 | 23,13 | 21,40 | 22,62 | 4,82% | 3.321.455,00 |
| 14.11.2025 | 20,60 | 22,48 | 20,38 | 21,58 | -1,86% | 2.285.603,00 |
| 13.11.2025 | 22,98 | 23,44 | 21,82 | 21,99 | -4,76% | 2.195.327,00 |
| 12.11.2025 | 23,07 | 24,55 | 22,99 | 23,09 | 0,70% | 3.015.163,00 |
| 11.11.2025 | 23,15 | 23,65 | 22,43 | 22,93 | -0,02% | 1.568.276,00 |
| 10.11.2025 | 22,92 | 24,05 | 22,80 | 22,94 | 2,94% | 2.603.031,00 |
| 07.11.2025 | 20,80 | 22,51 | 20,60 | 22,28 | 6,86% | 3.198.531,00 |
| 06.11.2025 | 21,70 | 22,21 | 20,71 | 20,85 | -2,66% | 2.740.738,00 |
| 05.11.2025 | 21,77 | 21,80 | 21,22 | 21,42 | 0,56% | 1.980.623,00 |
| 04.11.2025 | 21,80 | 22,21 | 21,01 | 21,30 | -5,96% | 3.660.292,00 |
| 03.11.2025 | 23,78 | 24,24 | 22,52 | 22,65 | -5,74% | 2.424.730,00 |
| 31.10.2025 | 24,84 | 25,04 | 23,71 | 24,03 | -4,64% | 1.967.770,00 |
| 30.10.2025 | 23,25 | 25,49 | 22,97 | 25,20 | 7,10% | 3.059.788,00 |
| 29.10.2025 | 25,95 | 26,00 | 23,17 | 23,53 | -7,29% | 5.842.603,00 |
| 28.10.2025 | 24,73 | 26,00 | 23,97 | 25,38 | 2,17% | 3.687.255,00 |
| 27.10.2025 | 23,83 | 25,10 | 22,80 | 24,84 | 6,61% | 6.563.695,00 |
| 24.10.2025 | 22,77 | 23,99 | 22,71 | 23,30 | -0,51% | 1.468.671,00 |
| 23.10.2025 | 24,10 | 24,20 | 23,31 | 23,42 | -0,97% | 1.539.853,00 |
| 22.10.2025 | 22,84 | 24,11 | 22,50 | 23,65 | -0,25% | 3.074.666,00 |
| 21.10.2025 | 24,87 | 25,00 | 23,27 | 23,71 | -13,05% | 4.894.373,00 |
| 20.10.2025 | 26,51 | 27,54 | 25,32 | 27,27 | 7,70% | 3.719.261,00 |
| 17.10.2025 | 25,76 | 26,80 | 24,63 | 25,32 | -9,57% | 6.109.034,00 |
| 16.10.2025 | 27,98 | 30,35 | 27,51 | 28,00 | 1,82% | 7.093.957,00 |
| 15.10.2025 | 29,05 | 31,65 | 26,72 | 27,50 | 1,14% | 6.662.751,00 |
| 14.10.2025 | 27,52 | 28,53 | 25,44 | 27,19 | -0,73% | 5.590.923,00 |
| 13.10.2025 | 27,45 | 28,32 | 26,50 | 27,39 | 6,20% | 4.492.257,00 |
| 10.10.2025 | 24,53 | 26,80 | 24,30 | 25,79 | 7,73% | 6.171.292,00 |
| 09.10.2025 | 25,03 | 25,47 | 23,72 | 23,94 | -1,64% | 4.378.778,00 |
| 08.10.2025 | 24,18 | 24,72 | 23,61 | 24,34 | 3,14% | 3.979.007,00 |
| 07.10.2025 | 24,49 | 24,84 | 23,12 | 23,60 | 0,08% | 4.337.661,00 |
| 06.10.2025 | 23,26 | 24,13 | 22,61 | 23,58 | 7,97% | 5.105.272,00 |
| 03.10.2025 | 21,40 | 22,49 | 21,28 | 21,84 | 3,95% | 331.720,00 |
| 02.10.2025 | 21,01 | 21,49 | 20,25 | 21,01 | 1,64% | 2.350.302,00 |
| 01.10.2025 | 19,90 | 20,80 | 19,88 | 20,67 | 2,17% | 1.931.750,00 |
| 30.09.2025 | 20,31 | 20,69 | 20,01 | 20,23 | -1,80% | 1.816.328,00 |
| 29.09.2025 | 21,81 | 21,87 | 20,08 | 20,60 | -2,65% | 3.117.624,00 |
| 26.09.2025 | 19,79 | 22,62 | 19,75 | 21,16 | 11,37% | 9.026.185,00 |
| 25.09.2025 | 18,60 | 19,82 | 18,21 | 19,00 | 0,74% | 2.355.592,00 |
| 24.09.2025 | 19,20 | 19,76 | 18,82 | 18,86 | -0,47% | 2.619.339,00 |
| 23.09.2025 | 19,16 | 19,84 | 18,68 | 18,95 | 0,48% | 2.763.468,00 |
| 22.09.2025 | 18,79 | 19,41 | 18,14 | 18,86 | 3,00% | 2.950.702,00 |
| 19.09.2025 | 17,63 | 18,41 | 17,52 | 18,31 | 5,17% | 7.725.888,00 |
| 18.09.2025 | 17,11 | 17,46 | 16,72 | 17,41 | 2,47% | 1.988.976,00 |
| 17.09.2025 | 16,88 | 17,65 | 16,81 | 16,99 | 0,41% | 2.329.481,00 |
| 16.09.2025 | 18,44 | 18,46 | 16,88 | 16,92 | -6,05% | 2.777.719,00 |
| 15.09.2025 | 17,36 | 18,11 | 17,28 | 18,01 | 3,98% | 2.152.166,00 |
| 12.09.2025 | 17,37 | 17,54 | 16,89 | 17,32 | 0,64% | 1.365.308,00 |
| 11.09.2025 | 17,23 | 17,58 | 17,10 | 17,21 | -0,23% | 1.313.388,00 |
| 10.09.2025 | 17,29 | 17,74 | 17,04 | 17,25 | 3,23% | 2.771.870,00 |
| 09.09.2025 | 18,20 | 18,29 | 16,70 | 16,71 | -7,48% | 3.978.402,00 |
| 08.09.2025 | 18,68 | 18,96 | 17,59 | 18,06 | -2,01% | 2.125.428,00 |
| 05.09.2025 | 18,50 | 18,71 | 18,05 | 18,43 | 1,99% | 1.448.452,00 |
| 04.09.2025 | 18,81 | 19,06 | 17,82 | 18,07 | -5,89% | 2.734.077,00 |
| 03.09.2025 | 19,00 | 19,75 | 18,84 | 19,20 | 2,73% | 2.196.424,00 |
| 02.09.2025 | 19,00 | 19,13 | 18,00 | 18,69 | -0,95% | 2.607.871,00 |
| 29.08.2025 | 18,44 | 19,09 | 18,44 | 18,87 | 2,17% | 1.667.209,00 |
| 28.08.2025 | 18,62 | 18,89 | 18,42 | 18,47 | -0,75% | 1.144.456,00 |
| 27.08.2025 | 18,25 | 18,76 | 18,02 | 18,61 | 0,54% | 1.112.561,00 |
| 26.08.2025 | 18,09 | 18,64 | 18,08 | 18,51 | 2,43% | 1.641.220,00 |
| 25.08.2025 | 17,73 | 18,70 | 17,66 | 18,07 | 1,92% | 2.505.091,00 |
| 22.08.2025 | 17,86 | 18,71 | 17,57 | 17,73 | -0,78% | 2.583.193,00 |
| 21.08.2025 | 17,05 | 18,01 | 16,97 | 17,87 | 4,87% | 2.159.546,00 |
| 20.08.2025 | 16,43 | 17,05 | 16,41 | 17,04 | 4,22% | 1.232.653,00 |
| 19.08.2025 | 17,58 | 17,58 | 16,28 | 16,35 | -6,94% | 1.787.340,00 |
| 18.08.2025 | 17,60 | 17,68 | 16,71 | 17,57 | 1,50% | 2.243.221,00 |
| 15.08.2025 | 17,53 | 18,10 | 17,15 | 17,31 | -1,25% | 2.815.315,00 |
| 14.08.2025 | 17,04 | 17,66 | 16,90 | 17,53 | 2,94% | 1.559.906,00 |
| 13.08.2025 | 17,43 | 17,49 | 16,66 | 17,03 | -1,96% | 1.400.781,00 |
| 12.08.2025 | 17,56 | 17,75 | 16,87 | 17,37 | 0,00% | 1.281.345,00 |
| 11.08.2025 | 16,67 | 17,61 | 16,34 | 17,37 | 2,78% | 1.471.129,00 |
| 08.08.2025 | 17,53 | 17,80 | 16,64 | 16,90 | -2,31% | 1.770.098,00 |
| 07.08.2025 | 17,80 | 17,99 | 16,82 | 17,30 | 0,23% | 1.865.551,00 |
| 06.08.2025 | 16,63 | 17,28 | 16,56 | 17,26 | 3,48% | 1.957.116,00 |
| 05.08.2025 | 16,64 | 16,75 | 16,25 | 16,68 | -0,36% | 1.089.689,00 |
| 04.08.2025 | 15,55 | 16,74 | 15,48 | 16,74 | 10,42% | 1.862.932,00 |
| 01.08.2025 | 15,35 | 15,45 | 14,69 | 15,16 | 0,33% | 1.711.459,00 |
| 31.07.2025 | 15,00 | 15,37 | 14,92 | 15,11 | 1,07% | 1.373.947,00 |
| 30.07.2025 | 15,26 | 15,49 | 14,82 | 14,95 | -3,36% | 1.326.565,00 |
| 29.07.2025 | 16,00 | 16,05 | 15,29 | 15,47 | -2,58% | 1.401.124,00 |
| 28.07.2025 | 16,21 | 16,41 | 15,73 | 15,88 | -2,04% | 1.517.171,00 |
| 25.07.2025 | 16,50 | 16,73 | 15,91 | 16,21 | -3,77% | 2.488.142,00 |
| 24.07.2025 | 16,83 | 17,28 | 16,50 | 16,85 | -0,80% | 1.909.910,00 |
| 23.07.2025 | 17,76 | 18,03 | 16,53 | 16,98 | -4,55% | 3.568.550,00 |
| 22.07.2025 | 17,16 | 18,04 | 16,66 | 17,79 | 3,61% | 3.365.036,00 |
| 21.07.2025 | 17,38 | 17,78 | 16,70 | 17,17 | -0,06% | 3.344.608,00 |