28,720$
-3,95%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 30,74 | 31,27 | 28,47 | 28,51 | -4,68% | 2.485.291,00 |
| 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 |
| 06.03.2026 | 31,50 | 32,98 | 31,04 | 32,18 | -0,71% | 1.249.438,00 |
| 05.03.2026 | 33,24 | 33,37 | 31,18 | 32,41 | -5,23% | 1.756.434,00 |
| 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 |
| 02.01.2026 | 24,80 | 24,80 | 23,83 | 24,54 | 1,36% | 1.666.332,00 |
| 31.12.2025 | 24,21 | 24,59 | 24,00 | 24,21 | -1,26% | 1.467.566,00 |
| 30.12.2025 | 25,40 | 25,60 | 24,47 | 24,52 | -0,73% | 1.345.913,00 |
| 29.12.2025 | 25,06 | 25,50 | 24,36 | 24,70 | -4,74% | 2.221.527,00 |
| 26.12.2025 | 26,76 | 26,89 | 25,60 | 25,93 | -2,45% | 1.414.837,00 |
| 24.12.2025 | 27,45 | 27,48 | 26,20 | 26,58 | -4,04% | 1.093.264,00 |
| 23.12.2025 | 27,72 | 28,47 | 27,12 | 27,70 | 0,00% | 1.761.033,00 |
| 22.12.2025 | 28,50 | 29,10 | 27,58 | 27,70 | 0,36% | 1.969.037,00 |
| 19.12.2025 | 26,35 | 28,00 | 26,34 | 27,60 | 4,70% | 3.578.208,00 |
| 18.12.2025 | 25,73 | 26,87 | 25,58 | 26,36 | 2,17% | 1.301.710,00 |
| 17.12.2025 | 27,19 | 27,40 | 25,35 | 25,80 | -2,97% | 1.765.836,00 |
| 16.12.2025 | 26,83 | 27,92 | 26,48 | 26,59 | -0,93% | 1.634.136,00 |
| 15.12.2025 | 29,65 | 29,73 | 26,72 | 26,84 | -6,93% | 2.538.171,00 |
| 12.12.2025 | 29,85 | 29,85 | 27,01 | 28,84 | -1,06% | 3.035.258,00 |