17,650€
0,86%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,45 | 17,75 | 16,85 | 17,50 | 2,04% | 5.354,00 |
| 30.09.2025 | 17,90 | 17,90 | 17,05 | 17,15 | -2,83% | 6.834,00 |
| 29.09.2025 | 18,40 | 19,35 | 17,20 | 17,65 | -1,67% | 14.823,00 |
| 26.09.2025 | 16,35 | 19,25 | 16,35 | 17,95 | 9,79% | 16.126,00 |
| 25.09.2025 | 15,95 | 16,45 | 15,85 | 16,35 | 0,00% | 4.338,00 |
| 24.09.2025 | 16,25 | 16,75 | 16,10 | 16,35 | 1,87% | 5.601,00 |
| 23.09.2025 | 16,25 | 16,80 | 16,00 | 16,05 | -1,23% | 6.179,00 |
| 22.09.2025 | 15,65 | 16,35 | 15,30 | 16,25 | 4,84% | 11.296,00 |
| 19.09.2025 | 14,65 | 15,70 | 14,65 | 15,50 | 6,16% | 5.063,00 |
| 18.09.2025 | 14,80 | 15,10 | 14,55 | 14,60 | 2,46% | 2.632,00 |
| 17.09.2025 | 14,40 | 14,85 | 14,10 | 14,25 | -1,04% | 4.986,00 |
| 16.09.2025 | 15,10 | 15,80 | 14,25 | 14,40 | -5,26% | 5.555,00 |
| 15.09.2025 | 14,60 | 15,40 | 14,60 | 15,20 | 4,83% | 3.142,00 |
| 12.09.2025 | 14,65 | 14,90 | 14,35 | 14,50 | -3,33% | 1.629,00 |
| 10.09.2025 | 14,55 | 15,15 | 14,55 | 15,00 | 5,08% | 3.337,00 |
| 09.09.2025 | 15,88 | 16,05 | 14,28 | 14,28 | -7,15% | 11.267,00 |
| 08.09.2025 | 15,70 | 16,05 | 14,95 | 15,38 | -2,38% | 7.404,00 |
| 05.09.2025 | 15,70 | 15,85 | 15,35 | 15,75 | 2,27% | 3.379,00 |
| 04.09.2025 | 16,65 | 16,65 | 15,30 | 15,40 | -7,23% | 13.713,00 |
| 03.09.2025 | 16,05 | 16,90 | 16,05 | 16,60 | 4,73% | 6.035,00 |
| 02.09.2025 | 16,60 | 16,65 | 15,40 | 15,85 | -2,76% | 18.435,00 |
| 01.09.2025 | 15,95 | 16,30 | 15,85 | 16,30 | 0,31% | 1.637,00 |
| 29.08.2025 | 16,00 | 16,25 | 15,65 | 16,25 | 2,20% | 6.588,00 |
| 28.08.2025 | 16,15 | 16,55 | 15,80 | 15,90 | -0,31% | 2.354,00 |
| 27.08.2025 | 16,10 | 16,20 | 15,75 | 15,95 | 1,27% | 4.775,00 |
| 26.08.2025 | 15,40 | 16,05 | 15,35 | 15,75 | 1,61% | 2.515,00 |
| 25.08.2025 | 15,00 | 15,95 | 15,00 | 15,50 | 2,31% | 2.473,00 |
| 22.08.2025 | 15,45 | 15,90 | 15,15 | 15,15 | -1,94% | 10.548,00 |
| 21.08.2025 | 14,70 | 15,45 | 14,40 | 15,45 | 6,55% | 3.008,00 |
| 20.08.2025 | 14,20 | 14,55 | 13,85 | 14,50 | 3,20% | 4.733,00 |
| 19.08.2025 | 15,15 | 15,15 | 13,90 | 14,05 | -6,64% | 3.140,00 |
| 18.08.2025 | 15,00 | 15,10 | 14,30 | 15,05 | 1,01% | 5.184,00 |
| 15.08.2025 | 15,15 | 15,35 | 14,80 | 14,90 | -1,00% | 7.637,00 |
| 14.08.2025 | 14,65 | 15,10 | 14,40 | 15,05 | 4,15% | 2.797,00 |
| 13.08.2025 | 14,75 | 15,15 | 14,30 | 14,45 | -0,34% | 1.888,00 |
| 12.08.2025 | 14,85 | 15,30 | 14,50 | 14,50 | -3,97% | 2.044,00 |
| 11.08.2025 | 14,70 | 15,10 | 14,35 | 15,10 | 4,14% | 8.175,00 |
| 08.08.2025 | 15,05 | 15,25 | 14,35 | 14,50 | -0,68% | 2.894,00 |
| 07.08.2025 | 15,05 | 15,30 | 14,60 | 14,60 | -0,68% | 4.158,00 |
| 06.08.2025 | 14,50 | 14,70 | 14,20 | 14,70 | 1,73% | 4.528,00 |
| 05.08.2025 | 14,70 | 14,70 | 14,10 | 14,45 | 0,70% | 3.430,00 |
| 04.08.2025 | 13,40 | 14,50 | 13,00 | 14,35 | 7,89% | 5.570,00 |
| 01.08.2025 | 13,00 | 13,35 | 12,60 | 13,30 | 0,38% | 3.442,00 |
| 31.07.2025 | 13,35 | 13,55 | 13,00 | 13,25 | 1,92% | 4.696,00 |
| 30.07.2025 | 13,50 | 13,55 | 12,95 | 13,00 | -2,62% | 11.640,00 |
| 29.07.2025 | 13,55 | 14,10 | 13,25 | 13,35 | -2,91% | 12.752,00 |
| 28.07.2025 | 13,95 | 14,40 | 13,55 | 13,75 | 0,00% | 8.910,00 |
| 25.07.2025 | 14,00 | 14,30 | 13,55 | 13,75 | -3,85% | 11.987,00 |
| 24.07.2025 | 14,30 | 14,65 | 14,10 | 14,30 | -0,69% | 10.975,00 |
| 23.07.2025 | 15,30 | 15,45 | 14,00 | 14,40 | -5,26% | 16.699,00 |
| 22.07.2025 | 14,90 | 15,40 | 14,00 | 15,20 | 3,40% | 19.959,00 |
| 21.07.2025 | 15,10 | 15,85 | 14,35 | 14,70 | -0,68% | 21.274,00 |
| 18.07.2025 | 13,75 | 15,20 | 13,60 | 14,80 | 8,42% | 49.784,00 |
| 17.07.2025 | 13,35 | 13,70 | 13,05 | 13,65 | 3,80% | 13.123,00 |
| 16.07.2025 | 12,75 | 13,25 | 12,60 | 13,15 | 3,14% | 8.855,00 |
| 15.07.2025 | 12,55 | 12,85 | 12,10 | 12,75 | 1,19% | 11.688,00 |
| 14.07.2025 | 13,00 | 13,45 | 12,45 | 12,60 | 0,00% | 11.515,00 |
| 11.07.2025 | 12,40 | 12,75 | 11,40 | 12,60 | -0,79% | 22.421,00 |
| 10.07.2025 | 11,20 | 12,75 | 10,90 | 12,70 | 13,90% | 21.044,00 |
| 09.07.2025 | 11,00 | 11,30 | 10,80 | 11,15 | 2,29% | 8.725,00 |
| 08.07.2025 | 11,35 | 11,65 | 10,50 | 10,90 | -2,68% | 17.247,00 |
| 07.07.2025 | 10,60 | 11,35 | 10,30 | 11,20 | 3,70% | 57.881,00 |
| 04.07.2025 | 10,35 | 10,85 | 10,35 | 10,80 | 2,37% | 6.380,00 |
| 03.07.2025 | 10,90 | 11,00 | 10,15 | 10,55 | 2,43% | 11.583,00 |
| 02.07.2025 | 10,40 | 10,55 | 10,00 | 10,30 | 1,48% | 11.191,00 |
| 01.07.2025 | 10,45 | 10,85 | 10,15 | 10,15 | -1,93% | 5.736,00 |
| 30.06.2025 | 10,25 | 10,55 | 10,15 | 10,35 | 1,47% | 6.966,00 |
| 27.06.2025 | 11,00 | 11,75 | 10,00 | 10,20 | -8,52% | 20.984,00 |
| 26.06.2025 | 11,35 | 11,45 | 10,90 | 11,15 | 0,45% | 6.433,00 |
| 25.06.2025 | 11,45 | 11,65 | 11,05 | 11,10 | -2,20% | 24.350,00 |
| 24.06.2025 | 11,35 | 11,45 | 10,40 | 11,35 | 0,44% | 26.254,00 |
| 23.06.2025 | 11,50 | 11,85 | 11,15 | 11,30 | -1,31% | 29.518,00 |
| 20.06.2025 | 11,70 | 11,85 | 11,20 | 11,45 | -3,78% | 5.059,00 |
| 19.06.2025 | 12,30 | 12,30 | 11,90 | 11,90 | 0,85% | 6.054,00 |
| 18.06.2025 | 11,55 | 12,25 | 11,40 | 11,80 | 3,51% | 3.820,00 |
| 17.06.2025 | 11,40 | 11,60 | 11,20 | 11,40 | 2,24% | 6.512,00 |
| 16.06.2025 | 11,25 | 11,40 | 11,15 | 11,15 | -2,19% | 10.181,00 |
| 13.06.2025 | 11,65 | 11,90 | 11,10 | 11,40 | -0,87% | 18.790,00 |
| 12.06.2025 | 11,55 | 11,70 | 11,05 | 11,50 | -18,44% | 10.192,00 |
| 11.06.2025 | 14,20 | 14,70 | 14,05 | 14,10 | -2,42% | 3.989,00 |
| 10.06.2025 | 14,85 | 15,20 | 14,30 | 14,45 | -3,02% | 4.306,00 |
| 09.06.2025 | 15,40 | 15,45 | 14,90 | 14,90 | -1,97% | 1.343,00 |
| 06.06.2025 | 15,20 | 15,40 | 14,65 | 15,20 | 2,01% | 1.650,00 |
| 05.06.2025 | 15,10 | 15,15 | 14,75 | 14,90 | -0,67% | 5.071,00 |
| 04.06.2025 | 15,40 | 15,45 | 14,65 | 15,00 | -1,96% | 6.139,00 |
| 03.06.2025 | 13,20 | 15,45 | 13,00 | 15,30 | 17,69% | 10.152,00 |
| 02.06.2025 | 12,35 | 13,05 | 12,00 | 13,00 | 7,88% | 7.099,00 |
| 30.05.2025 | 11,90 | 12,15 | 11,90 | 12,05 | -2,82% | 627,00 |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 20,00 |
| 28.05.2025 | 12,75 | 12,75 | 12,40 | 12,50 | 1,21% | 2.453,00 |
| 27.05.2025 | 12,40 | 12,40 | 12,05 | 12,35 | -0,40% | 9.019,00 |
| 26.05.2025 | 12,25 | 12,40 | 12,10 | 12,40 | 2,90% | 1.210,00 |
| 23.05.2025 | 11,95 | 12,20 | 11,95 | 12,05 | -0,41% | 729,00 |
| 22.05.2025 | 11,95 | 12,10 | 11,95 | 12,10 | 1,26% | 4.064,00 |
| 21.05.2025 | 12,25 | 12,30 | 11,95 | 11,95 | -2,05% | 5.286,00 |
| 20.05.2025 | 11,50 | 12,20 | 11,50 | 12,20 | 7,96% | 9.866,00 |
| 19.05.2025 | 10,80 | 11,65 | 10,55 | 11,30 | 8,65% | 6.349,00 |
| 16.05.2025 | 10,85 | 10,85 | 10,25 | 10,40 | -4,59% | 1.159,00 |
| 15.05.2025 | 10,10 | 11,00 | 9,96 | 10,90 | 5,83% | 7.035,00 |
| 14.05.2025 | 11,10 | 11,10 | 10,10 | 10,30 | -6,36% | 5.641,00 |