27,000€
-3,57%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,50 | 28,30 | 27,50 | 28,05 | 0,18% | 320,00 |
| 06.03.2026 | 28,20 | 28,40 | 26,60 | 28,00 | 1,82% | 3.149,00 |
| 05.03.2026 | 29,80 | 30,10 | 26,90 | 27,50 | -6,14% | 3.557,00 |
| 04.03.2026 | 30,40 | 30,40 | 28,70 | 29,30 | -1,01% | 761,00 |
| 03.03.2026 | 32,00 | 32,10 | 28,40 | 29,60 | -6,92% | 6.438,00 |
| 02.03.2026 | 30,80 | 32,00 | 29,80 | 31,80 | 2,25% | 16.737,00 |
| 27.02.2026 | 30,10 | 31,10 | 29,00 | 31,10 | 2,98% | 14.987,00 |
| 26.02.2026 | 27,70 | 30,20 | 27,30 | 30,20 | 4,86% | 9.967,00 |
| 25.02.2026 | 27,00 | 28,90 | 27,00 | 28,80 | 6,27% | 3.322,00 |
| 24.02.2026 | 25,50 | 27,10 | 25,40 | 27,10 | 5,45% | 2.761,00 |
| 23.02.2026 | 25,70 | 26,00 | 25,20 | 25,70 | 0,78% | 2.042,00 |
| 20.02.2026 | 25,50 | 25,90 | 24,90 | 25,50 | -0,78% | 1.842,00 |
| 19.02.2026 | 25,10 | 25,80 | 24,90 | 25,70 | 4,90% | 1.886,00 |
| 18.02.2026 | 24,00 | 25,00 | 23,60 | 24,50 | 3,38% | 1.901,00 |
| 17.02.2026 | 24,00 | 24,20 | 22,50 | 23,70 | -2,47% | 7.720,00 |
| 16.02.2026 | 24,10 | 24,30 | 23,80 | 24,30 | 0,00% | 1.799,00 |
| 13.02.2026 | 23,40 | 24,50 | 23,30 | 24,30 | 4,74% | 1.879,00 |
| 12.02.2026 | 26,00 | 26,00 | 23,10 | 23,20 | -10,08% | 5.005,00 |
| 11.02.2026 | 25,10 | 25,80 | 24,50 | 25,80 | 3,61% | 3.704,00 |
| 10.02.2026 | 25,50 | 25,60 | 24,50 | 24,90 | -1,19% | 1.398,00 |
| 09.02.2026 | 23,70 | 25,20 | 23,70 | 25,20 | 6,33% | 1.127,00 |
| 06.02.2026 | 22,00 | 23,80 | 22,00 | 23,70 | 5,33% | 2.063,00 |
| 05.02.2026 | 23,70 | 23,70 | 22,30 | 22,50 | -5,86% | 6.653,00 |
| 04.02.2026 | 25,10 | 25,90 | 22,50 | 23,90 | -4,78% | 9.215,00 |
| 03.02.2026 | 23,80 | 26,50 | 23,80 | 25,10 | 8,19% | 19.661,00 |
| 02.02.2026 | 22,40 | 23,70 | 21,70 | 23,20 | 3,11% | 9.862,00 |
| 30.01.2026 | 26,50 | 26,80 | 22,40 | 22,50 | -14,77% | 20.057,00 |
| 29.01.2026 | 28,50 | 29,60 | 26,10 | 26,40 | -8,65% | 8.328,00 |
| 28.01.2026 | 29,50 | 29,80 | 28,00 | 28,90 | 0,00% | 3.689,00 |
| 27.01.2026 | 28,30 | 29,30 | 27,70 | 28,90 | 3,21% | 2.501,00 |
| 26.01.2026 | 29,50 | 31,20 | 27,70 | 28,00 | -4,11% | 16.340,00 |
| 23.01.2026 | 30,10 | 30,10 | 29,20 | 29,20 | -1,68% | 1.934,00 |
| 22.01.2026 | 27,40 | 29,90 | 27,00 | 29,70 | 10,41% | 10.486,00 |
| 21.01.2026 | 28,50 | 29,20 | 26,50 | 26,90 | -2,89% | 14.795,00 |
| 20.01.2026 | 28,10 | 28,80 | 27,10 | 27,70 | -1,07% | 9.113,00 |
| 19.01.2026 | 27,80 | 28,80 | 27,70 | 28,00 | 1,08% | 3.874,00 |
| 16.01.2026 | 27,40 | 28,20 | 26,50 | 27,70 | 1,47% | 3.170,00 |
| 15.01.2026 | 27,90 | 27,90 | 26,90 | 27,30 | -0,73% | 2.454,00 |
| 14.01.2026 | 26,40 | 27,80 | 26,40 | 27,50 | 4,56% | 3.860,00 |
| 13.01.2026 | 26,70 | 27,50 | 26,10 | 26,30 | -1,13% | 5.816,00 |
| 12.01.2026 | 25,70 | 26,60 | 25,70 | 26,60 | 5,98% | 8.975,00 |
| 09.01.2026 | 24,80 | 26,10 | 24,60 | 25,10 | -0,40% | 4.074,00 |
| 08.01.2026 | 25,10 | 25,30 | 24,20 | 25,20 | 2,02% | 5.090,00 |
| 07.01.2026 | 23,60 | 24,70 | 23,20 | 24,70 | 5,11% | 4.430,00 |
| 06.01.2026 | 22,80 | 23,50 | 22,30 | 23,50 | 2,62% | 1.605,00 |
| 05.01.2026 | 21,20 | 23,20 | 21,20 | 22,90 | 9,57% | 5.460,00 |
| 02.01.2026 | 21,10 | 21,50 | 20,30 | 20,90 | -3,69% | 6.049,00 |
| 30.12.2025 | 21,20 | 21,70 | 20,90 | 21,70 | 2,36% | 913,00 |
| 29.12.2025 | 22,20 | 22,20 | 20,80 | 21,20 | -9,01% | 14.379,00 |
| 23.12.2025 | 23,50 | 24,00 | 23,20 | 23,30 | -0,85% | 2.760,00 |
| 22.12.2025 | 23,90 | 24,80 | 23,40 | 23,50 | -1,26% | 3.689,00 |
| 19.12.2025 | 22,30 | 23,80 | 22,20 | 23,80 | 4,39% | 4.383,00 |
| 18.12.2025 | 21,70 | 23,00 | 21,70 | 22,80 | 5,07% | 1.452,00 |
| 17.12.2025 | 23,20 | 23,20 | 21,70 | 21,70 | -4,82% | 2.131,00 |
| 16.12.2025 | 22,90 | 23,60 | 21,60 | 22,80 | 0,00% | 7.057,00 |
| 15.12.2025 | 24,80 | 25,00 | 22,70 | 22,80 | -7,32% | 8.618,00 |
| 12.12.2025 | 24,90 | 25,90 | 23,30 | 24,60 | -2,77% | 10.411,00 |
| 11.12.2025 | 21,60 | 25,30 | 21,00 | 25,30 | 16,59% | 18.938,00 |
| 10.12.2025 | 22,90 | 23,30 | 20,60 | 21,70 | -4,82% | 6.208,00 |
| 09.12.2025 | 21,50 | 22,80 | 21,50 | 22,80 | 4,11% | 3.478,00 |
| 08.12.2025 | 22,50 | 22,90 | 21,00 | 21,90 | -1,35% | 3.399,00 |
| 05.12.2025 | 21,90 | 22,60 | 21,80 | 22,20 | 0,00% | 3.271,00 |
| 04.12.2025 | 21,40 | 22,20 | 21,00 | 22,20 | 4,72% | 1.548,00 |
| 03.12.2025 | 21,10 | 21,60 | 21,10 | 21,20 | -0,93% | 1.079,00 |
| 02.12.2025 | 21,60 | 22,00 | 21,10 | 21,40 | -1,38% | 1.531,00 |
| 01.12.2025 | 22,60 | 22,80 | 21,70 | 21,70 | -2,69% | 2.606,00 |
| 28.11.2025 | 21,90 | 22,90 | 21,40 | 22,30 | 1,83% | 5.892,00 |
| 27.11.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 0,92% | 2.267,00 |
| 26.11.2025 | 20,90 | 21,70 | 20,60 | 21,70 | 4,83% | 3.932,00 |
| 25.11.2025 | 20,90 | 21,00 | 20,20 | 20,70 | 2,48% | 2.300,00 |
| 24.11.2025 | 19,75 | 20,50 | 19,20 | 20,20 | 2,28% | 1.194,00 |
| 21.11.2025 | 19,55 | 19,90 | 18,50 | 19,75 | 1,28% | 2.416,00 |
| 20.11.2025 | 21,20 | 21,80 | 19,40 | 19,50 | -7,14% | 4.596,00 |
| 19.11.2025 | 19,90 | 21,70 | 19,90 | 21,00 | 3,96% | 4.525,00 |
| 18.11.2025 | 19,15 | 20,20 | 19,10 | 20,20 | 2,02% | 1.295,00 |
| 17.11.2025 | 18,15 | 19,85 | 18,15 | 19,80 | 4,49% | 6.127,00 |
| 14.11.2025 | 18,70 | 19,15 | 16,95 | 18,95 | 0,26% | 5.289,00 |
| 13.11.2025 | 19,85 | 20,60 | 18,90 | 18,90 | -5,97% | 7.775,00 |
| 12.11.2025 | 19,60 | 20,90 | 19,55 | 20,10 | 1,77% | 6.277,00 |
| 11.11.2025 | 20,00 | 20,40 | 19,40 | 19,75 | -0,50% | 3.912,00 |
| 10.11.2025 | 19,80 | 20,50 | 19,60 | 19,85 | 3,93% | 3.775,00 |
| 07.11.2025 | 18,05 | 19,50 | 17,90 | 19,10 | 4,37% | 9.289,00 |
| 06.11.2025 | 18,80 | 19,20 | 18,00 | 18,30 | -1,61% | 6.758,00 |
| 05.11.2025 | 18,55 | 19,25 | 18,30 | 18,60 | -0,27% | 8.475,00 |
| 04.11.2025 | 19,25 | 19,85 | 18,50 | 18,65 | -5,81% | 13.412,00 |
| 03.11.2025 | 21,00 | 21,50 | 19,55 | 19,80 | -6,16% | 7.793,00 |
| 31.10.2025 | 21,60 | 21,90 | 20,70 | 21,10 | -4,09% | 1.417,00 |
| 30.10.2025 | 20,50 | 22,10 | 19,95 | 22,00 | 9,45% | 6.654,00 |
| 29.10.2025 | 21,70 | 22,40 | 20,10 | 20,10 | -4,29% | 10.007,00 |
| 28.10.2025 | 21,40 | 22,30 | 20,30 | 21,00 | -6,25% | 7.671,00 |
| 27.10.2025 | 19,80 | 22,60 | 19,20 | 22,40 | 11,44% | 16.119,00 |
| 24.10.2025 | 20,10 | 20,50 | 19,65 | 20,10 | -0,50% | 3.002,00 |
| 23.10.2025 | 20,70 | 21,40 | 20,20 | 20,20 | -3,35% | 6.628,00 |
| 22.10.2025 | 20,30 | 21,00 | 18,55 | 20,90 | 2,96% | 24.807,00 |
| 21.10.2025 | 23,50 | 23,50 | 20,10 | 20,30 | -13,62% | 24.822,00 |
| 20.10.2025 | 22,10 | 23,50 | 21,70 | 23,50 | 7,80% | 6.893,00 |
| 17.10.2025 | 23,50 | 23,80 | 21,10 | 21,80 | -8,02% | 33.594,00 |
| 16.10.2025 | 23,90 | 26,00 | 23,50 | 23,70 | -0,84% | 18.550,00 |
| 15.10.2025 | 24,00 | 27,30 | 23,00 | 23,90 | 1,27% | 30.946,00 |
| 14.10.2025 | 24,30 | 25,10 | 22,10 | 23,60 | -0,42% | 19.174,00 |