16,140€
-9,53%
Echtzeit-Aktienkurs Perpetua Resources Corp
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,88 | 17,28 | 16,30 | 16,38 | -8,18% | 834,00 |
| 11.11.2026 | 17,56 | 18,30 | 17,56 | 17,84 | -1,65% | 1.659,00 |
| 10.11.2026 | 18,56 | 18,96 | 17,80 | 18,14 | -2,26% | 1.096,00 |
| 09.11.2026 | 17,40 | 18,56 | 17,40 | 18,56 | 4,86% | 396,00 |
| 06.11.2026 | 14,64 | 17,70 | 14,64 | 17,70 | 18,95% | 4.515,00 |
| 05.11.2026 | 14,94 | 15,00 | 14,24 | 14,88 | 2,34% | 919,00 |
| 04.11.2026 | 15,18 | 15,76 | 14,40 | 14,54 | 2,39% | 2.690,00 |
| 03.11.2026 | 14,26 | 14,58 | 14,14 | 14,20 | -2,34% | 7.564,00 |
| 02.11.2026 | 15,24 | 15,56 | 14,30 | 14,54 | -2,81% | 3.831,00 |
| 30.10.2026 | 15,92 | 15,92 | 14,62 | 14,96 | -7,88% | 1.174,00 |
| 29.10.2026 | 16,64 | 16,64 | 16,20 | 16,24 | -0,85% | 1.602,00 |
| 28.10.2026 | 16,32 | 16,58 | 16,24 | 16,38 | 1,24% | 546,00 |
| 27.10.2026 | 15,02 | 16,18 | 14,76 | 16,18 | 9,92% | 519,00 |
| 26.10.2026 | 14,40 | 15,12 | 14,32 | 14,72 | -1,47% | 6.585,00 |
| 23.10.2026 | 15,58 | 15,60 | 14,80 | 14,94 | -3,49% | 3.562,00 |
| 22.10.2026 | 15,32 | 16,10 | 15,32 | 15,48 | -6,52% | 1.789,00 |
| 21.10.2026 | 16,54 | 16,76 | 16,54 | 16,56 | 2,60% | 829,00 |
| 20.10.2026 | 16,54 | 16,54 | 16,14 | 16,14 | -5,39% | 1.398,00 |
| 19.10.2026 | 16,90 | 17,32 | 16,90 | 17,06 | 2,03% | 5.247,00 |
| 16.10.2026 | 16,74 | 16,96 | 16,36 | 16,72 | 0,60% | 1.741,00 |
| 15.10.2026 | 15,32 | 16,62 | 15,24 | 16,62 | 7,92% | 1.332,00 |
| 14.10.2026 | 17,42 | 17,42 | 15,36 | 15,40 | -11,49% | 5.209,00 |
| 13.10.2026 | 17,82 | 17,82 | 17,26 | 17,40 | -3,65% | 405,00 |
| 12.10.2026 | 18,64 | 18,66 | 18,00 | 18,06 | -1,63% | 1.833,00 |
| 09.10.2026 | 17,70 | 18,64 | 17,70 | 18,36 | 3,96% | 1.590,00 |
| 08.10.2026 | 17,68 | 18,24 | 17,56 | 17,66 | -1,78% | 1.010,00 |
| 07.10.2026 | 18,58 | 18,58 | 17,38 | 17,98 | -0,99% | 3.535,00 |
| 06.10.2026 | 18,34 | 18,34 | 17,88 | 18,16 | -0,77% | 1.348,00 |
| 05.10.2026 | 18,44 | 18,46 | 17,68 | 18,30 | 1,67% | 1.518,00 |
| 02.10.2026 | 18,46 | 18,64 | 17,86 | 18,00 | -4,66% | 1.689,00 |
| 01.10.2026 | 19,36 | 19,42 | 18,38 | 18,88 | -0,74% | 445,00 |
| 30.09.2026 | 18,88 | 19,36 | 18,88 | 19,02 | 0,53% | 504,00 |
| 29.09.2026 | 19,06 | 19,60 | 18,86 | 18,92 | -4,54% | 2.873,00 |
| 28.09.2026 | 20,40 | 20,40 | 19,30 | 19,82 | -4,25% | 2.083,00 |
| 25.09.2026 | 20,58 | 20,75 | 20,23 | 20,70 | 2,73% | - |
| 24.09.2026 | 20,25 | 20,25 | 20,15 | 20,15 | -1,95% | 323,00 |
| 23.09.2026 | 21,90 | 21,90 | 20,15 | 20,55 | -3,75% | 999,00 |
| 22.09.2026 | 20,45 | 21,35 | 20,45 | 21,35 | 5,69% | 1.190,00 |
| 21.09.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -0,25% | 1.087,00 |
| 18.09.2026 | 20,60 | 20,60 | 20,25 | 20,25 | -1,70% | 193,00 |
| 17.09.2026 | 20,05 | 20,80 | 20,05 | 20,60 | 5,64% | 721,00 |
| 16.09.2026 | 19,86 | 19,94 | 19,50 | 19,50 | 1,14% | 3.461,00 |
| 15.09.2026 | 19,34 | 19,56 | 19,28 | 19,28 | -1,13% | 1.102,00 |
| 14.09.2026 | 20,20 | 20,20 | 19,30 | 19,50 | -3,70% | 3.845,00 |
| 11.09.2026 | 20,15 | 20,25 | 20,15 | 20,25 | -0,74% | 102,00 |
| 10.09.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -4,45% | 1.227,00 |
| 09.09.2026 | 21,20 | 21,55 | 21,20 | 21,35 | -2,06% | 597,00 |
| 08.09.2026 | 21,30 | 21,85 | 21,15 | 21,80 | 2,35% | 646,00 |
| 07.09.2026 | 21,75 | 21,75 | 20,90 | 21,30 | -1,84% | 2.854,00 |
| 04.09.2026 | 21,80 | 21,80 | 20,60 | 21,70 | 1,40% | 1.551,00 |
| 03.09.2026 | 21,15 | 21,80 | 21,15 | 21,40 | 0,23% | 2.836,00 |
| 02.09.2026 | 20,05 | 21,35 | 20,05 | 21,35 | 2,89% | 54,00 |
| 01.09.2026 | 21,50 | 21,75 | 20,75 | 20,75 | -2,58% | 927,00 |
| 31.08.2026 | 21,80 | 22,10 | 20,95 | 21,30 | -2,29% | 3.056,00 |
| 28.08.2026 | 22,75 | 22,75 | 21,65 | 21,80 | -2,24% | 2.825,00 |
| 27.08.2026 | 22,15 | 22,60 | 22,05 | 22,30 | -0,22% | 3.043,00 |
| 26.08.2026 | 23,05 | 23,45 | 22,25 | 22,35 | -3,04% | 3.389,00 |
| 25.08.2026 | 23,00 | 23,05 | 22,05 | 23,05 | 2,90% | 10.754,00 |
| 24.08.2026 | 22,25 | 22,60 | 21,85 | 22,40 | 1,13% | 5.218,00 |
| 21.08.2026 | 21,45 | 22,40 | 21,45 | 22,15 | 3,02% | 2.344,00 |
| 20.08.2026 | 22,00 | 22,25 | 21,35 | 21,50 | -4,23% | 720,00 |
| 19.08.2026 | 21,50 | 22,45 | 21,50 | 22,45 | 9,78% | 1.324,00 |
| 18.08.2026 | 21,00 | 21,50 | 20,45 | 20,45 | -2,39% | 759,00 |
| 17.08.2026 | 22,10 | 22,15 | 20,95 | 20,95 | -3,90% | 1.488,00 |
| 14.08.2026 | 21,20 | 22,05 | 21,10 | 21,80 | -0,46% | 1.229,00 |
| 13.08.2026 | 21,65 | 22,15 | 21,65 | 21,90 | -1,35% | 816,00 |
| 12.08.2026 | 22,30 | 22,75 | 21,80 | 22,20 | 1,83% | 4.048,00 |
| 11.08.2026 | 21,45 | 21,95 | 21,05 | 21,80 | 0,93% | 2.138,00 |
| 10.08.2026 | 21,60 | 21,75 | 21,35 | 21,60 | 1,41% | 1.227,00 |
| 07.08.2026 | 20,05 | 21,30 | 20,05 | 21,30 | 7,90% | 2.088,00 |
| 06.08.2026 | 20,20 | 20,20 | 19,74 | 19,74 | 0,10% | 1.049,00 |
| 05.08.2026 | 18,44 | 19,72 | 18,26 | 19,72 | 8,35% | 1.774,00 |
| 04.08.2026 | 16,70 | 18,20 | 16,70 | 18,20 | 10,30% | 929,00 |
| 03.08.2026 | 16,16 | 16,60 | 15,94 | 16,50 | 2,87% | 2.968,00 |
| 31.07.2026 | 16,22 | 16,52 | 15,94 | 16,04 | -0,12% | 589,00 |
| 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 |