13,125€
-0,94%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 10,85 | 11,15 | 10,30 | 11,00 | 2,80% | 9.548,00 |
| 12.05.2025 | 13,40 | 13,40 | 10,70 | 10,70 | -20,45% | 12.833,00 |
| 09.05.2025 | 12,80 | 13,45 | 12,80 | 13,45 | 3,46% | 2.147,00 |
| 08.05.2025 | 12,80 | 13,50 | 12,80 | 13,00 | 0,39% | 2.167,00 |
| 07.05.2025 | 13,30 | 13,35 | 12,95 | 12,95 | -2,63% | 1.344,00 |
| 06.05.2025 | 13,40 | 13,55 | 13,20 | 13,30 | 0,38% | 6.711,00 |
| 05.05.2025 | 12,70 | 13,35 | 12,70 | 13,25 | 3,11% | 19.399,00 |
| 02.05.2025 | 13,00 | 13,55 | 12,85 | 12,85 | -0,39% | 7.705,00 |
| 30.04.2025 | 12,75 | 12,90 | 11,00 | 12,90 | 4,45% | 5.820,00 |
| 29.04.2025 | 12,90 | 12,90 | 12,35 | 12,35 | -1,59% | 811,00 |
| 28.04.2025 | 12,75 | 12,90 | 12,50 | 12,55 | -1,18% | 6.111,00 |
| 25.04.2025 | 12,70 | 12,85 | 12,10 | 12,70 | 2,42% | 2.430,00 |
| 24.04.2025 | 12,15 | 12,60 | 12,05 | 12,40 | 4,64% | 3.079,00 |
| 23.04.2025 | 11,75 | 11,90 | 11,25 | 11,85 | 1,72% | 2.335,00 |
| 22.04.2025 | 12,15 | 12,15 | 11,55 | 11,65 | 0,87% | 2.203,00 |
| 17.04.2025 | 11,90 | 11,90 | 11,55 | 11,55 | -1,28% | 520,00 |
| 16.04.2025 | 11,75 | 12,20 | 11,60 | 11,70 | 0,86% | 5.196,00 |
| 15.04.2025 | 11,95 | 12,05 | 11,45 | 11,60 | -4,53% | 9.283,00 |
| 14.04.2025 | 10,50 | 12,15 | 10,45 | 12,15 | 16,83% | 3.358,00 |
| 11.04.2025 | 9,70 | 10,40 | 9,70 | 10,40 | 4,63% | 300,00 |
| 10.04.2025 | 10,15 | 10,90 | 9,58 | 9,94 | 0,00% | 7.385,00 |
| 09.04.2025 | 8,80 | 9,94 | 8,74 | 9,94 | 13,73% | 3.524,00 |
| 08.04.2025 | 8,32 | 9,00 | 8,12 | 8,74 | 6,59% | 3.339,00 |
| 07.04.2025 | 8,56 | 9,10 | 7,48 | 8,20 | -2,38% | 11.443,00 |
| 04.04.2025 | 10,30 | 10,30 | 8,20 | 8,40 | -14,29% | 17.781,00 |
| 03.04.2025 | 9,90 | 9,90 | 9,65 | 9,80 | -1,51% | 2.549,00 |
| 02.04.2025 | 10,10 | 10,10 | 9,80 | 9,95 | 0,51% | 1.692,00 |
| 01.04.2025 | 10,00 | 10,00 | 9,85 | 9,90 | -1,00% | 974,00 |
| 31.03.2025 | 10,00 | 10,10 | 9,60 | 10,00 | -0,99% | 5.037,00 |
| 28.03.2025 | 10,30 | 10,40 | 10,00 | 10,10 | -2,88% | 1.110,00 |
| 27.03.2025 | 10,10 | 10,40 | 9,90 | 10,40 | 4,00% | 3.900,00 |
| 26.03.2025 | 10,30 | 10,30 | 10,00 | 10,00 | -2,91% | 4.304,00 |
| 25.03.2025 | 10,30 | 10,50 | 10,20 | 10,30 | 0,00% | 3.500,00 |
| 24.03.2025 | 10,30 | 10,70 | 10,30 | 10,30 | 0,98% | 10.510,00 |
| 21.03.2025 | 10,90 | 11,00 | 10,20 | 10,20 | -5,56% | 7.329,00 |
| 20.03.2025 | 10,30 | 11,60 | 10,30 | 10,80 | 3,85% | 13.636,00 |
| 19.03.2025 | 9,85 | 10,40 | 9,75 | 10,40 | 4,00% | 3.285,00 |
| 18.03.2025 | 9,85 | 10,20 | 9,65 | 10,00 | 1,52% | 2.442,00 |
| 17.03.2025 | 9,10 | 9,90 | 8,95 | 9,85 | 8,84% | 7.773,00 |
| 14.03.2025 | 8,80 | 9,05 | 8,75 | 9,05 | 4,62% | 8.464,00 |
| 13.03.2025 | 8,55 | 8,75 | 8,50 | 8,65 | 2,37% | 3.801,00 |
| 12.03.2025 | 8,70 | 8,70 | 8,40 | 8,45 | -0,59% | 4.444,00 |