28,475€
-0,61%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 28,80 | 28,95 | 28,30 | 28,65 | -0,69% | 1.945,00 |
| 17.04.2026 | 27,20 | 28,85 | 26,75 | 28,85 | 6,65% | 4.087,00 |
| 16.04.2026 | 27,00 | 27,45 | 26,40 | 27,05 | 0,93% | 1.947,00 |
| 15.04.2026 | 27,55 | 27,65 | 26,40 | 26,80 | -1,29% | 1.704,00 |
| 14.04.2026 | 26,40 | 27,40 | 25,90 | 27,15 | 3,43% | 2.534,00 |
| 13.04.2026 | 25,50 | 26,25 | 25,25 | 26,25 | 3,75% | 2.609,00 |
| 10.04.2026 | 26,05 | 26,65 | 25,25 | 25,30 | -2,13% | 429,00 |
| 09.04.2026 | 25,75 | 26,35 | 25,10 | 25,85 | 0,39% | 2.352,00 |
| 08.04.2026 | 26,05 | 27,25 | 25,55 | 25,75 | 3,62% | 4.556,00 |
| 07.04.2026 | 25,55 | 25,55 | 23,85 | 24,85 | -1,78% | 859,00 |
| 02.04.2026 | 25,00 | 26,10 | 23,60 | 25,30 | -1,17% | 5.892,00 |
| 01.04.2026 | 24,60 | 26,00 | 24,00 | 25,60 | 4,92% | 4.490,00 |
| 31.03.2026 | 22,30 | 24,40 | 21,80 | 24,40 | 11,42% | 3.995,00 |
| 30.03.2026 | 23,20 | 24,40 | 21,90 | 21,90 | -4,78% | 5.884,00 |
| 27.03.2026 | 22,10 | 23,00 | 21,80 | 23,00 | 4,07% | 1.282,00 |
| 26.03.2026 | 22,00 | 22,50 | 21,70 | 22,10 | 0,00% | 2.960,00 |
| 25.03.2026 | 22,40 | 23,30 | 22,10 | 22,10 | 1,38% | 5.401,00 |
| 24.03.2026 | 21,70 | 21,90 | 20,90 | 21,80 | -1,36% | 4.382,00 |
| 23.03.2026 | 20,50 | 22,30 | 19,00 | 22,10 | 2,79% | 18.243,00 |
| 20.03.2026 | 23,50 | 23,50 | 21,10 | 21,50 | -6,11% | 9.880,00 |
| 19.03.2026 | 24,60 | 24,60 | 22,40 | 22,90 | -8,76% | 13.945,00 |
| 18.03.2026 | 26,80 | 26,80 | 24,70 | 25,10 | -6,34% | 1.876,00 |
| 17.03.2026 | 27,30 | 27,80 | 26,40 | 26,80 | -0,74% | 812,00 |
| 16.03.2026 | 25,80 | 27,60 | 25,80 | 27,00 | 3,85% | 3.245,00 |
| 13.03.2026 | 27,30 | 27,30 | 25,70 | 26,00 | -4,76% | 3.789,00 |
| 12.03.2026 | 27,30 | 28,00 | 26,40 | 27,30 | -0,73% | 1.262,00 |
| 11.03.2026 | 28,40 | 28,70 | 27,30 | 27,50 | -4,51% | 1.783,00 |
| 10.03.2026 | 28,30 | 29,80 | 27,90 | 28,80 | 2,86% | 2.416,00 |
| 09.03.2026 | 27,50 | 28,30 | 26,10 | 28,00 | 0,00% | 2.447,00 |
| 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 |