22,750€
-0,66%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 23,90 | 24,60 | 23,10 | 23,70 | 6,28% | 24.474,00 |
| 10.10.2025 | 21,00 | 23,10 | 20,70 | 22,30 | 7,21% | 19.139,00 |
| 09.10.2025 | 21,20 | 21,80 | 20,60 | 20,80 | 0,97% | 8.782,00 |
| 08.10.2025 | 20,40 | 21,30 | 20,40 | 20,60 | 3,26% | 4.541,00 |
| 07.10.2025 | 20,70 | 21,20 | 19,70 | 19,95 | 0,25% | 9.848,00 |
| 06.10.2025 | 20,20 | 20,80 | 19,30 | 19,90 | 6,13% | 25.339,00 |
| 03.10.2025 | 18,35 | 19,05 | 17,95 | 18,75 | 4,17% | 7.707,00 |
| 02.10.2025 | 17,90 | 18,30 | 17,50 | 18,00 | 2,86% | 2.729,00 |
| 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 |