32,190$
-0,74%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,50 | 32,98 | 31,04 | 32,18 | -0,77% | 504,00 |
| 05.03.2026 | 33,24 | 33,37 | 31,18 | 32,43 | -5,18% | 504,00 |
| 04.03.2026 | 35,07 | 36,02 | 33,33 | 34,20 | -0,32% | 1.208.833,00 |
| 03.03.2026 | 33,73 | 34,66 | 33,00 | 34,31 | -7,82% | 1.977.275,00 |
| 02.03.2026 | 35,78 | 37,37 | 35,10 | 37,22 | 0,98% | 1.578.546,00 |
| 27.02.2026 | 35,71 | 36,89 | 35,01 | 36,86 | 3,34% | 2.354.823,00 |
| 26.02.2026 | 32,68 | 35,77 | 32,36 | 35,67 | 7,89% | 2.747.454,00 |
| 25.02.2026 | 32,40 | 34,08 | 31,51 | 33,06 | 4,65% | 1.473.247,00 |
| 24.02.2026 | 29,80 | 32,12 | 29,25 | 31,59 | 4,22% | 1.630.411,00 |
| 23.02.2026 | 30,21 | 30,98 | 29,58 | 30,31 | 0,43% | 1.062.490,00 |
| 20.02.2026 | 30,01 | 30,92 | 28,83 | 30,18 | 0,10% | 1.860.370,00 |
| 19.02.2026 | 28,73 | 30,43 | 28,41 | 30,15 | 2,90% | 1.127.987,00 |
| 18.02.2026 | 28,63 | 29,67 | 28,30 | 29,30 | 4,34% | 1.132.753,00 |
| 17.02.2026 | 27,52 | 28,49 | 26,18 | 28,08 | -2,70% | 2.959.584,00 |
| 13.02.2026 | 28,09 | 29,33 | 27,54 | 28,86 | 4,68% | 1.139.869,00 |
| 12.02.2026 | 30,19 | 30,19 | 27,40 | 27,57 | -9,61% | 1.766.140,00 |
| 11.02.2026 | 30,27 | 30,80 | 28,50 | 30,50 | 3,11% | 1.299.714,00 |
| 10.02.2026 | 30,13 | 30,46 | 28,97 | 29,58 | -2,44% | 1.538.218,00 |
| 09.02.2026 | 28,30 | 30,40 | 28,19 | 30,32 | 7,90% | 1.569.295,00 |
| 06.02.2026 | 27,16 | 28,15 | 26,86 | 28,10 | 8,33% | 1.719.357,00 |
| 05.02.2026 | 27,62 | 28,21 | 25,88 | 25,94 | -8,87% | 2.048.408,00 |
| 04.02.2026 | 30,37 | 30,37 | 26,44 | 28,47 | -3,11% | 2.666.216,00 |
| 03.02.2026 | 29,04 | 29,84 | 28,15 | 29,38 | 7,27% | 2.580.005,00 |
| 02.02.2026 | 26,64 | 28,15 | 26,42 | 27,39 | 2,89% | 1.969.648,00 |
| 30.01.2026 | 30,13 | 31,27 | 26,39 | 26,62 | -16,97% | 4.016.931,00 |
| 29.01.2026 | 35,09 | 35,14 | 31,00 | 32,06 | -6,72% | 2.942.434,00 |
| 28.01.2026 | 35,17 | 35,29 | 33,19 | 34,37 | -1,69% | 1.608.038,00 |
| 27.01.2026 | 33,20 | 35,06 | 32,82 | 34,96 | 5,33% | 1.359.636,00 |
| 26.01.2026 | 35,78 | 35,97 | 33,08 | 33,19 | -3,80% | 2.727.707,00 |
| 23.01.2026 | 35,00 | 35,02 | 34,05 | 34,50 | -1,00% | 1.618.793,00 |
| 22.01.2026 | 31,50 | 35,00 | 31,50 | 34,85 | 10,71% | 3.345.878,00 |
| 21.01.2026 | 33,95 | 34,19 | 30,92 | 31,48 | -4,17% | 2.420.232,00 |
| 20.01.2026 | 33,58 | 34,00 | 31,65 | 32,85 | 1,92% | 2.179.305,00 |
| 16.01.2026 | 31,16 | 32,68 | 30,41 | 32,23 | 2,91% | 1.788.680,00 |
| 15.01.2026 | 31,77 | 32,41 | 31,16 | 31,32 | -1,54% | 1.443.059,00 |
| 14.01.2026 | 31,66 | 32,50 | 30,54 | 31,81 | 2,55% | 2.004.218,00 |
| 13.01.2026 | 31,35 | 32,20 | 30,56 | 31,02 | -0,10% | 1.809.238,00 |
| 12.01.2026 | 30,45 | 31,11 | 29,98 | 31,05 | 4,62% | 2.175.739,00 |
| 09.01.2026 | 29,75 | 30,48 | 29,04 | 29,68 | 0,88% | 2.618.271,00 |
| 08.01.2026 | 28,77 | 29,70 | 28,30 | 29,42 | 1,17% | 1.923.601,00 |
| 07.01.2026 | 27,19 | 29,09 | 26,60 | 29,08 | 3,67% | 2.233.426,00 |
| 06.01.2026 | 26,52 | 28,08 | 26,31 | 28,05 | 6,17% | 1.907.580,00 |
| 05.01.2026 | 25,25 | 27,15 | 25,01 | 26,42 | 7,66% | 2.402.457,00 |