16,410€
2,18%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,26 | 16,06 | 14,72 | 16,06 | 4,29% | 3.141,00 |
| 29.07.2026 | 15,46 | 15,48 | 14,84 | 15,40 | 0,39% | 2.489,00 |
| 28.07.2026 | 15,78 | 15,78 | 14,84 | 15,34 | -5,07% | 984,00 |
| 27.07.2026 | 15,80 | 16,16 | 15,80 | 16,16 | 3,06% | 2.221,00 |
| 24.07.2026 | 15,44 | 15,88 | 15,38 | 15,68 | 0,00% | 873,00 |
| 23.07.2026 | 16,38 | 16,48 | 15,60 | 15,68 | -4,62% | 986,00 |
| 22.07.2026 | 16,60 | 17,10 | 16,44 | 16,44 | 2,49% | 3.349,00 |
| 21.07.2026 | 15,10 | 16,04 | 15,10 | 16,04 | 8,09% | 1.569,00 |
| 20.07.2026 | 15,02 | 15,02 | 14,42 | 14,84 | 1,23% | 830,00 |
| 17.07.2026 | 15,20 | 15,20 | 14,48 | 14,66 | -2,27% | 7.366,00 |
| 16.07.2026 | 16,02 | 16,42 | 14,86 | 15,00 | -6,72% | 865,00 |
| 15.07.2026 | 16,40 | 16,82 | 15,78 | 16,08 | -3,48% | 2.666,00 |
| 14.07.2026 | 16,58 | 17,20 | 16,52 | 16,66 | 2,71% | 3.604,00 |
| 13.07.2026 | 17,26 | 17,26 | 16,22 | 16,22 | -4,48% | 5.273,00 |
| 10.07.2026 | 17,54 | 17,74 | 16,92 | 16,98 | -2,30% | 3.463,00 |
| 09.07.2026 | 16,52 | 17,44 | 16,52 | 17,38 | 3,70% | 5.607,00 |
| 08.07.2026 | 17,72 | 17,72 | 16,34 | 16,76 | -4,77% | 2.351,00 |
| 07.07.2026 | 18,72 | 18,72 | 17,16 | 17,60 | -4,86% | 1.587,00 |
| 06.07.2026 | 19,28 | 19,34 | 18,32 | 18,50 | -3,95% | 2.730,00 |
| 03.07.2026 | 18,48 | 19,32 | 18,48 | 19,26 | 3,77% | 1.699,00 |
| 02.07.2026 | 18,12 | 18,98 | 18,12 | 18,56 | -0,43% | 1.265,00 |
| 01.07.2026 | 18,44 | 19,14 | 17,90 | 18,64 | 3,10% | 2.368,00 |
| 30.06.2026 | 17,48 | 18,12 | 17,48 | 18,08 | 0,78% | 2.568,00 |
| 29.06.2026 | 18,52 | 18,58 | 17,82 | 17,94 | -3,96% | 2.563,00 |
| 26.06.2026 | 18,38 | 19,32 | 18,38 | 18,68 | 0,11% | 4.232,00 |
| 25.06.2026 | 18,40 | 18,94 | 18,10 | 18,66 | 1,97% | 1.627,00 |
| 24.06.2026 | 19,42 | 19,90 | 18,30 | 18,30 | -10,29% | 3.922,00 |
| 23.06.2026 | 20,40 | 20,65 | 20,15 | 20,40 | -1,92% | 2.842,00 |
| 22.06.2026 | 20,75 | 21,05 | 20,45 | 20,80 | -0,24% | 1.886,00 |
| 19.06.2026 | 21,00 | 21,05 | 20,60 | 20,85 | -2,34% | 1.215,00 |
| 18.06.2026 | 22,05 | 22,15 | 21,30 | 21,35 | -1,61% | 550,00 |
| 17.06.2026 | 21,95 | 23,25 | 21,70 | 21,70 | -3,77% | 492,00 |
| 16.06.2026 | 22,25 | 23,05 | 22,25 | 22,55 | 0,45% | 402,00 |
| 15.06.2026 | 21,55 | 22,95 | 21,55 | 22,45 | 6,65% | 4.492,00 |
| 12.06.2026 | 20,45 | 21,05 | 20,45 | 21,05 | 3,44% | 2.220,00 |
| 11.06.2026 | 18,70 | 20,35 | 18,44 | 20,35 | 9,88% | 4.242,00 |
| 10.06.2026 | 19,38 | 19,64 | 18,48 | 18,52 | -4,93% | 8.223,00 |
| 09.06.2026 | 20,10 | 20,50 | 19,02 | 19,48 | -2,50% | 5.386,00 |
| 08.06.2026 | 19,34 | 20,20 | 19,28 | 19,98 | 3,20% | 4.610,00 |
| 05.06.2026 | 21,20 | 21,65 | 19,24 | 19,36 | -9,74% | 13.729,00 |
| 04.06.2026 | 21,60 | 21,60 | 21,20 | 21,45 | 0,94% | 867,00 |
| 03.06.2026 | 22,25 | 22,80 | 21,20 | 21,25 | -5,35% | 468,00 |
| 02.06.2026 | 22,45 | 22,85 | 22,15 | 22,45 | -1,32% | 1.500,00 |
| 01.06.2026 | 23,15 | 23,45 | 21,55 | 22,75 | -3,19% | 3.835,00 |
| 29.05.2026 | 22,55 | 23,60 | 22,50 | 23,50 | 1,51% | 3.247,00 |
| 28.05.2026 | 22,80 | 23,15 | 21,80 | 23,15 | 2,89% | 5.472,00 |
| 27.05.2026 | 23,30 | 23,30 | 22,25 | 22,50 | -1,75% | 2.764,00 |
| 26.05.2026 | 22,90 | 23,00 | 22,00 | 22,90 | 0,66% | 4.920,00 |
| 25.05.2026 | 22,00 | 22,80 | 21,75 | 22,75 | 3,64% | 3.094,00 |
| 22.05.2026 | 25,10 | 26,15 | 21,85 | 21,95 | -4,98% | 8.691,00 |
| 21.05.2026 | 23,50 | 24,05 | 22,60 | 23,10 | -1,07% | 1.461,00 |
| 20.05.2026 | 21,55 | 23,35 | 21,05 | 23,35 | 9,37% | 2.076,00 |
| 19.05.2026 | 22,80 | 23,55 | 21,10 | 21,35 | -6,36% | 4.041,00 |
| 18.05.2026 | 24,50 | 24,60 | 22,65 | 22,80 | -5,98% | 2.233,00 |
| 15.05.2026 | 26,45 | 26,95 | 24,00 | 24,25 | -9,51% | 3.035,00 |
| 14.05.2026 | 26,80 | 27,40 | 26,10 | 26,80 | -0,92% | 86,00 |
| 13.05.2026 | 26,80 | 27,50 | 26,20 | 27,05 | 5,25% | 2.165,00 |
| 12.05.2026 | 26,80 | 26,90 | 25,60 | 25,70 | -3,75% | 4.066,00 |
| 11.05.2026 | 25,60 | 27,25 | 24,65 | 26,70 | 5,53% | 6.741,00 |
| 08.05.2026 | 24,75 | 25,35 | 24,50 | 25,30 | 3,27% | 2.489,00 |
| 07.05.2026 | 25,75 | 26,45 | 24,25 | 24,50 | -3,35% | 3.812,00 |
| 06.05.2026 | 24,15 | 25,50 | 23,65 | 25,35 | 7,64% | 3.133,00 |
| 05.05.2026 | 23,30 | 23,70 | 22,75 | 23,55 | 2,17% | 1.746,00 |
| 04.05.2026 | 23,15 | 23,70 | 23,00 | 23,05 | -2,12% | 3.738,00 |
| 30.04.2026 | 23,20 | 23,55 | 22,70 | 23,55 | 3,52% | 1.433,00 |
| 29.04.2026 | 23,75 | 23,75 | 22,35 | 22,75 | -1,09% | 2.202,00 |
| 28.04.2026 | 24,05 | 24,60 | 22,95 | 23,00 | -5,93% | 4.282,00 |
| 27.04.2026 | 25,10 | 25,10 | 23,85 | 24,45 | -1,81% | 2.448,00 |
| 24.04.2026 | 25,15 | 25,60 | 24,90 | 24,90 | 0,40% | 558,00 |
| 23.04.2026 | 26,40 | 26,40 | 24,20 | 24,80 | -5,16% | 3.102,00 |
| 22.04.2026 | 26,55 | 27,15 | 26,00 | 26,15 | -0,95% | 2.077,00 |
| 21.04.2026 | 28,10 | 28,75 | 26,30 | 26,40 | -7,85% | 2.702,00 |
| 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 |