18,920$
9,62%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,79 | 18,98 | 17,63 | 18,91 | 9,56% | 1.477.662,00 |
| 29.07.2026 | 17,27 | 17,96 | 16,70 | 17,26 | -0,75% | 1.351.504,00 |
| 28.07.2026 | 17,86 | 17,86 | 16,96 | 17,39 | -4,69% | 905.215,00 |
| 27.07.2026 | 18,39 | 18,39 | 17,57 | 18,25 | 2,27% | 714.261,00 |
| 24.07.2026 | 17,98 | 18,14 | 17,57 | 17,84 | 0,00% | 753.180,00 |
| 23.07.2026 | 17,76 | 18,10 | 17,46 | 17,84 | -3,52% | 1.295.349,00 |
| 22.07.2026 | 19,06 | 19,60 | 18,37 | 18,49 | -0,70% | 1.216.994,00 |
| 21.07.2026 | 17,51 | 18,65 | 17,49 | 18,62 | 9,47% | 1.061.243,00 |
| 20.07.2026 | 16,85 | 17,06 | 16,55 | 17,01 | 0,65% | 1.178.571,00 |
| 17.07.2026 | 16,78 | 17,23 | 16,44 | 16,90 | -1,63% | 1.392.381,00 |
| 16.07.2026 | 18,16 | 18,20 | 17,02 | 17,18 | -7,58% | 1.185.972,00 |
| 15.07.2026 | 18,99 | 19,17 | 18,10 | 18,59 | -2,11% | 832.479,00 |
| 14.07.2026 | 19,64 | 19,74 | 18,88 | 18,99 | 1,71% | 1.010.998,00 |
| 13.07.2026 | 18,95 | 19,12 | 18,38 | 18,67 | -3,96% | 1.176.969,00 |
| 10.07.2026 | 19,65 | 19,89 | 19,18 | 19,44 | -1,82% | 846.857,00 |
| 09.07.2026 | 19,56 | 20,08 | 19,37 | 19,80 | 3,72% | 667.277,00 |
| 08.07.2026 | 19,40 | 19,78 | 18,49 | 19,09 | -4,48% | 1.367.785,00 |
| 07.07.2026 | 20,92 | 20,99 | 19,70 | 19,99 | -5,46% | 1.076.025,00 |
| 06.07.2026 | 21,48 | 21,74 | 20,88 | 21,14 | -0,89% | 891.030,00 |
| 02.07.2026 | 21,83 | 22,37 | 20,83 | 21,33 | 1,67% | 893.965,00 |
| 01.07.2026 | 20,66 | 21,89 | 20,63 | 20,98 | 1,06% | 976.645,00 |
| 30.06.2026 | 20,64 | 20,83 | 19,89 | 20,76 | 0,68% | 1.542.304,00 |
| 29.06.2026 | 21,11 | 21,21 | 20,25 | 20,62 | -3,37% | 1.269.344,00 |
| 26.06.2026 | 21,32 | 22,09 | 21,12 | 21,34 | 0,66% | 2.184.002,00 |
| 25.06.2026 | 21,61 | 21,82 | 20,37 | 21,20 | 0,43% | 1.262.285,00 |
| 24.06.2026 | 21,40 | 21,91 | 20,58 | 21,11 | -5,46% | 1.871.711,00 |
| 23.06.2026 | 22,64 | 23,29 | 22,15 | 22,33 | -6,22% | 1.497.375,00 |
| 22.06.2026 | 23,80 | 24,21 | 23,36 | 23,81 | -2,10% | 1.263.042,00 |
| 18.06.2026 | 25,27 | 25,75 | 23,98 | 24,32 | -2,33% | 1.357.814,00 |
| 17.06.2026 | 25,68 | 26,96 | 24,86 | 24,90 | -3,36% | 7.358.115,00 |
| 16.06.2026 | 26,40 | 27,00 | 25,70 | 25,77 | -1,02% | 1.405.153,00 |
| 15.06.2026 | 25,98 | 26,88 | 25,69 | 26,03 | 8,05% | 1.520.478,00 |
| 12.06.2026 | 23,58 | 24,38 | 23,04 | 24,09 | 2,82% | 1.257.665,00 |
| 11.06.2026 | 21,34 | 23,46 | 21,09 | 23,43 | 9,69% | 4.915.946,00 |
| 10.06.2026 | 22,18 | 22,52 | 21,10 | 21,36 | -5,78% | 2.152.458,00 |
| 09.06.2026 | 23,21 | 23,68 | 21,98 | 22,67 | -1,05% | 3.510.777,00 |
| 08.06.2026 | 23,11 | 23,30 | 22,40 | 22,91 | 1,15% | 1.354.316,00 |
| 05.06.2026 | 24,21 | 24,29 | 22,23 | 22,65 | -9,54% | 3.630.225,00 |
| 04.06.2026 | 24,99 | 25,60 | 24,59 | 25,04 | 1,09% | 1.051.905,00 |
| 03.06.2026 | 25,60 | 25,60 | 24,60 | 24,77 | -5,35% | 1.835.857,00 |
| 02.06.2026 | 25,87 | 26,65 | 25,45 | 26,17 | 1,73% | 1.114.176,00 |
| 01.06.2026 | 25,98 | 26,47 | 25,13 | 25,73 | -4,97% | 1.881.731,00 |
| 29.05.2026 | 26,55 | 27,84 | 26,35 | 27,07 | 1,54% | 1.294.087,00 |
| 28.05.2026 | 25,77 | 27,15 | 25,00 | 26,66 | 1,83% | 1.059.723,00 |
| 27.05.2026 | 25,88 | 26,37 | 25,50 | 26,18 | -1,47% | 924.382,00 |
| 26.05.2026 | 25,80 | 26,88 | 25,69 | 26,57 | 4,94% | 1.340.119,00 |
| 22.05.2026 | 28,95 | 29,15 | 25,20 | 25,32 | -5,20% | 2.736.735,00 |
| 21.05.2026 | 26,78 | 27,45 | 26,17 | 26,71 | -2,94% | 1.561.300,00 |
| 20.05.2026 | 25,21 | 27,56 | 24,93 | 27,52 | 11,73% | 2.808.749,00 |
| 19.05.2026 | 26,13 | 26,25 | 24,55 | 24,63 | -7,48% | 2.127.709,00 |
| 18.05.2026 | 28,63 | 28,68 | 26,14 | 26,62 | -5,50% | 1.694.431,00 |
| 15.05.2026 | 29,37 | 29,40 | 27,88 | 28,17 | -9,42% | 2.435.276,00 |
| 14.05.2026 | 31,95 | 31,95 | 30,10 | 31,10 | -2,02% | 921.309,00 |
| 13.05.2026 | 30,84 | 32,39 | 30,38 | 31,74 | 2,12% | 1.147.879,00 |
| 12.05.2026 | 31,00 | 31,70 | 29,88 | 31,08 | -1,52% | 1.172.826,00 |
| 11.05.2026 | 29,95 | 32,10 | 29,92 | 31,56 | 5,38% | 1.550.771,00 |
| 08.05.2026 | 29,39 | 30,52 | 29,00 | 29,95 | 5,05% | 1.128.203,00 |
| 07.05.2026 | 30,74 | 31,27 | 28,47 | 28,51 | -4,68% | 2.480.628,00 |
| 06.05.2026 | 29,00 | 30,06 | 28,67 | 29,91 | 9,36% | 1.285.206,00 |
| 05.05.2026 | 27,45 | 27,84 | 26,97 | 27,35 | 1,54% | 890.383,00 |
| 04.05.2026 | 27,20 | 27,36 | 26,81 | 26,94 | -1,95% | 1.111.903,00 |
| 01.05.2026 | 27,62 | 27,85 | 27,05 | 27,47 | -0,51% | 957.670,00 |
| 30.04.2026 | 27,17 | 27,89 | 26,71 | 27,61 | 5,26% | 1.041.599,00 |
| 29.04.2026 | 26,99 | 27,28 | 26,10 | 26,23 | -4,58% | 1.246.732,00 |
| 28.04.2026 | 27,74 | 28,36 | 26,92 | 27,49 | -3,44% | 1.382.152,00 |
| 27.04.2026 | 29,00 | 29,44 | 28,12 | 28,47 | -2,30% | 1.069.463,00 |
| 24.04.2026 | 29,98 | 29,98 | 28,82 | 29,14 | -1,12% | 887.828,00 |
| 23.04.2026 | 29,92 | 30,43 | 28,29 | 29,47 | -3,38% | 1.550.336,00 |
| 22.04.2026 | 31,58 | 31,58 | 30,31 | 30,50 | 0,53% | 986.923,00 |
| 21.04.2026 | 33,14 | 33,32 | 30,31 | 30,34 | -9,46% | 1.470.083,00 |
| 20.04.2026 | 33,48 | 33,80 | 32,80 | 33,51 | -1,15% | 1.002.942,00 |
| 17.04.2026 | 32,50 | 34,15 | 32,28 | 33,90 | 7,11% | 2.069.097,00 |
| 16.04.2026 | 31,88 | 32,03 | 30,64 | 31,65 | 0,22% | 1.082.772,00 |
| 15.04.2026 | 31,77 | 32,08 | 31,07 | 31,58 | -1,65% | 991.035,00 |
| 14.04.2026 | 31,63 | 32,33 | 30,92 | 32,11 | 4,63% | 1.402.764,00 |
| 13.04.2026 | 29,33 | 31,00 | 29,32 | 30,69 | 2,51% | 848.031,00 |
| 10.04.2026 | 30,45 | 31,27 | 29,63 | 29,94 | -0,60% | 1.038.732,00 |
| 09.04.2026 | 29,74 | 30,68 | 29,28 | 30,12 | 1,11% | 960.685,00 |
| 08.04.2026 | 31,55 | 32,00 | 29,24 | 29,79 | 1,43% | 1.384.978,00 |
| 07.04.2026 | 28,82 | 29,40 | 27,66 | 29,37 | 0,72% | 1.046.238,00 |
| 06.04.2026 | 28,99 | 29,73 | 28,57 | 29,16 | -0,92% | 950.564,00 |
| 02.04.2026 | 28,14 | 30,23 | 27,60 | 29,43 | -0,20% | 1.658.636,00 |
| 01.04.2026 | 29,13 | 30,38 | 28,36 | 29,49 | 4,83% | 1.885.263,00 |
| 31.03.2026 | 26,26 | 28,27 | 26,05 | 28,13 | 11,10% | 1.798.431,00 |
| 30.03.2026 | 27,03 | 27,27 | 24,92 | 25,32 | -4,31% | 1.845.735,00 |
| 27.03.2026 | 25,09 | 26,52 | 25,09 | 26,46 | 4,81% | 1.465.830,00 |
| 26.03.2026 | 25,01 | 26,50 | 25,01 | 25,25 | -3,46% | 1.241.061,00 |
| 25.03.2026 | 26,88 | 27,00 | 25,42 | 26,15 | 3,85% | 1.674.506,00 |
| 24.03.2026 | 24,66 | 25,36 | 23,98 | 25,18 | 0,44% | 1.371.539,00 |
| 23.03.2026 | 24,84 | 25,98 | 24,55 | 25,07 | 0,32% | 2.315.942,00 |
| 20.03.2026 | 26,61 | 26,76 | 24,31 | 24,99 | -6,09% | 3.022.402,00 |
| 19.03.2026 | 26,37 | 27,49 | 25,80 | 26,61 | -6,89% | 3.009.448,00 |
| 18.03.2026 | 29,25 | 29,75 | 28,32 | 28,58 | -6,81% | 1.715.023,00 |
| 17.03.2026 | 31,27 | 31,90 | 30,40 | 30,67 | -1,45% | 1.023.328,00 |
| 16.03.2026 | 30,15 | 31,98 | 30,05 | 31,12 | 4,57% | 1.438.549,00 |
| 13.03.2026 | 31,04 | 31,35 | 29,25 | 29,76 | -4,95% | 1.635.882,00 |
| 12.03.2026 | 32,00 | 32,00 | 29,93 | 31,31 | -2,85% | 1.366.778,00 |
| 11.03.2026 | 32,31 | 32,50 | 30,96 | 32,23 | -2,19% | 1.210.506,00 |
| 10.03.2026 | 32,65 | 34,72 | 32,65 | 32,95 | 0,43% | 1.675.813,00 |
| 09.03.2026 | 30,88 | 33,02 | 30,03 | 32,81 | 1,96% | 1.314.618,00 |