17,840$
-5,81%
Echtzeit-Aktienkurs Perpetua Resources Corp
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,13 | 18,48 | 17,65 | 17,82 | -5,86% | 1.066.157,00 |
| 11.11.2026 | 19,53 | 19,58 | 18,91 | 18,93 | -2,07% | 784.713,00 |
| 10.11.2026 | 20,11 | 20,71 | 19,08 | 19,33 | -8,65% | 1.317.781,00 |
| 09.11.2026 | 20,37 | 21,39 | 20,26 | 21,16 | 8,35% | 1.924.254,00 |
| 06.11.2026 | 16,90 | 19,73 | 16,68 | 19,53 | 16,60% | 3.121.564,00 |
| 05.11.2026 | 17,00 | 17,77 | 15,67 | 16,75 | 2,45% | 1.982.244,00 |
| 04.11.2026 | 17,18 | 17,72 | 15,78 | 16,35 | 1,77% | 4.964.051,00 |
| 03.11.2026 | 16,16 | 16,33 | 15,79 | 16,07 | -0,50% | 1.046.529,00 |
| 02.11.2026 | 17,14 | 17,49 | 15,97 | 16,15 | -3,03% | 1.392.590,00 |
| 30.10.2026 | 17,07 | 17,48 | 16,16 | 16,65 | -7,88% | 1.528.680,00 |
| 29.10.2026 | 18,26 | 18,63 | 17,80 | 18,08 | -2,53% | 794.720,00 |
| 28.10.2026 | 18,37 | 18,56 | 17,72 | 18,55 | 0,95% | 1.084.339,00 |
| 27.10.2026 | 16,83 | 18,39 | 16,71 | 18,37 | 10,53% | 1.210.276,00 |
| 26.10.2026 | 16,46 | 16,94 | 16,05 | 16,62 | 1,09% | 1.218.716,00 |
| 23.10.2026 | 17,07 | 17,23 | 16,38 | 16,44 | -4,75% | 1.629.992,00 |
| 22.10.2026 | 18,01 | 18,22 | 17,12 | 17,26 | -7,92% | 1.150.280,00 |
| 21.10.2026 | 19,03 | 19,03 | 18,38 | 18,75 | 0,32% | 973.139,00 |
| 20.10.2026 | 18,45 | 19,29 | 18,21 | 18,69 | -0,45% | 1.073.109,00 |
| 19.10.2026 | 19,26 | 19,37 | 18,75 | 18,77 | -2,29% | 1.225.172,00 |
| 16.10.2026 | 18,45 | 19,21 | 18,15 | 19,21 | 10,72% | 1.493.682,00 |
| 15.10.2026 | 17,30 | 17,35 | 17,30 | 17,35 | -0,14% | 2.401,00 |
| 14.10.2026 | 18,67 | 18,91 | 16,96 | 17,38 | -10,21% | 2.108.802,00 |
| 13.10.2026 | 20,26 | 20,32 | 19,29 | 19,35 | -4,35% | 840.380,00 |
| 12.10.2026 | 20,32 | 20,50 | 20,14 | 20,23 | -1,99% | 493.788,00 |
| 09.10.2026 | 20,71 | 20,91 | 20,21 | 20,64 | 2,64% | 776.286,00 |
| 08.10.2026 | 19,87 | 20,22 | 19,37 | 20,11 | 0,60% | 1.167.932,00 |
| 07.10.2026 | 19,97 | 20,19 | 19,39 | 19,99 | -3,01% | 956.438,00 |
| 06.10.2026 | 20,52 | 20,82 | 20,12 | 20,61 | 1,33% | 646.917,00 |
| 05.10.2026 | 20,38 | 20,71 | 19,68 | 20,34 | -0,20% | 1.244.369,00 |
| 02.10.2026 | 21,43 | 21,43 | 20,10 | 20,38 | -2,58% | 1.144.377,00 |
| 01.10.2026 | 21,60 | 21,60 | 20,83 | 20,92 | -2,92% | 1.288.617,00 |
| 30.09.2026 | 21,94 | 22,36 | 21,55 | 21,55 | 0,09% | 781.236,00 |
| 29.09.2026 | 22,02 | 22,12 | 21,34 | 21,53 | -1,31% | 1.211.253,00 |
| 28.09.2026 | 22,23 | 22,67 | 21,79 | 21,82 | -7,13% | 1.051.341,00 |
| 25.09.2026 | 23,42 | 23,68 | 23,03 | 23,49 | 0,21% | 674.045,00 |
| 24.09.2026 | 23,02 | 23,46 | 22,70 | 23,44 | 0,51% | 686.111,00 |
| 23.09.2026 | 24,05 | 24,05 | 23,00 | 23,32 | -5,82% | 975.579,00 |
| 22.09.2026 | 23,80 | 24,84 | 23,48 | 24,76 | 4,60% | 641.925,00 |
| 21.09.2026 | 23,73 | 23,86 | 23,04 | 23,67 | 1,85% | 740.791,00 |
| 18.09.2026 | 23,90 | 24,04 | 23,19 | 23,24 | -0,60% | 1.609.916,00 |
| 17.09.2026 | 23,54 | 23,83 | 23,13 | 23,38 | 3,82% | 781.270,00 |
| 16.09.2026 | 23,27 | 23,42 | 21,92 | 22,52 | -0,75% | 1.009.527,00 |
| 15.09.2026 | 22,54 | 22,73 | 22,13 | 22,69 | 0,62% | 770.931,00 |
| 14.09.2026 | 22,62 | 22,78 | 22,20 | 22,55 | -4,57% | 933.336,00 |
| 11.09.2026 | 24,11 | 24,45 | 23,56 | 23,63 | -0,17% | 713.150,00 |
| 10.09.2026 | 23,73 | 24,30 | 23,50 | 23,67 | -4,44% | 733.250,00 |
| 09.09.2026 | 25,27 | 25,61 | 24,64 | 24,77 | 0,04% | 751.983,00 |
| 08.09.2026 | 25,03 | 25,41 | 24,70 | 24,76 | -1,32% | 825.092,00 |
| 04.09.2026 | 24,46 | 25,36 | 24,30 | 25,09 | 0,16% | 966.905,00 |
| 03.09.2026 | 25,40 | 25,60 | 24,61 | 25,05 | 2,37% | 851.375,00 |
| 02.09.2026 | 24,15 | 24,89 | 24,00 | 24,47 | 4,08% | 943.455,00 |
| 01.09.2026 | 24,11 | 24,88 | 23,46 | 23,51 | -5,73% | 1.156.166,00 |
| 31.08.2026 | 25,11 | 25,18 | 24,31 | 24,94 | -0,68% | 1.441.774,00 |
| 28.08.2026 | 26,20 | 26,25 | 24,89 | 25,11 | -4,09% | 1.064.923,00 |
| 27.08.2026 | 25,74 | 26,41 | 25,55 | 26,18 | 1,59% | 938.925,00 |
| 26.08.2026 | 26,60 | 27,56 | 25,72 | 25,77 | -4,63% | 1.128.432,00 |
| 25.08.2026 | 25,56 | 27,05 | 25,55 | 27,02 | 4,20% | 1.124.197,00 |
| 24.08.2026 | 26,06 | 26,59 | 25,23 | 25,93 | 0,89% | 1.073.112,00 |
| 21.08.2026 | 26,23 | 26,35 | 25,21 | 25,70 | 2,55% | 2.010.613,00 |
| 20.08.2026 | 25,42 | 25,99 | 24,76 | 25,06 | -2,94% | 1.210.472,00 |
| 19.08.2026 | 25,35 | 26,20 | 24,53 | 25,82 | 8,53% | 1.677.965,00 |
| 18.08.2026 | 23,78 | 24,25 | 23,52 | 23,79 | -2,42% | 975.435,00 |
| 17.08.2026 | 25,24 | 25,24 | 24,16 | 24,38 | -3,41% | 1.072.451,00 |
| 14.08.2026 | 25,33 | 25,84 | 25,05 | 25,24 | 1,90% | 677.993,00 |
| 13.08.2026 | 24,77 | 25,21 | 24,46 | 24,77 | -1,98% | 615.165,00 |
| 12.08.2026 | 26,29 | 26,40 | 25,16 | 25,27 | -0,61% | 1.299.077,00 |
| 11.08.2026 | 24,89 | 25,45 | 24,77 | 25,43 | 2,15% | 1.056.220,00 |
| 10.08.2026 | 24,56 | 25,21 | 24,40 | 24,89 | 0,69% | 1.097.323,00 |
| 07.08.2026 | 24,47 | 24,90 | 24,06 | 24,72 | 8,42% | 2.407.146,00 |
| 06.08.2026 | 22,34 | 23,27 | 22,34 | 22,80 | -0,57% | 1.187.850,00 |
| 05.08.2026 | 21,93 | 22,97 | 21,76 | 22,93 | 10,83% | 2.057.084,00 |
| 04.08.2026 | 19,82 | 21,08 | 19,80 | 20,69 | 8,50% | 1.637.836,00 |
| 03.08.2026 | 18,35 | 19,12 | 18,09 | 19,07 | 3,59% | 758.216,00 |
| 31.07.2026 | 18,42 | 18,81 | 17,92 | 18,41 | -2,75% | 1.439.167,00 |
| 30.07.2026 | 17,79 | 18,93 | 17,63 | 18,93 | 9,68% | 1.473.212,00 |
| 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 |