27,350€
-0,91%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,80 | 27,95 | 26,00 | 27,40 | -0,72% | 100,00 |
| 06.03.2026 | 27,70 | 28,10 | 27,40 | 27,60 | -0,72% | 320,00 |
| 05.03.2026 | 29,20 | 29,20 | 27,00 | 27,80 | -5,12% | 500,00 |
| 04.03.2026 | 29,20 | 29,30 | 28,90 | 29,30 | 0,00% | - |
| 03.03.2026 | 31,30 | 31,40 | 29,00 | 29,30 | -7,28% | 1.025,00 |
| 02.03.2026 | 31,10 | 31,60 | 30,80 | 31,60 | 2,27% | - |
| 27.02.2026 | 29,30 | 30,90 | 29,30 | 30,90 | 2,66% | 160,00 |
| 26.02.2026 | 28,00 | 30,10 | 27,40 | 30,10 | 8,27% | 70,00 |
| 25.02.2026 | 27,00 | 28,60 | 27,00 | 27,80 | 3,73% | 455,00 |
| 24.02.2026 | 25,50 | 26,80 | 25,50 | 26,80 | 4,28% | 373,00 |
| 23.02.2026 | 25,70 | 25,70 | 25,10 | 25,70 | 1,18% | 50,00 |
| 20.02.2026 | 25,50 | 25,50 | 24,80 | 25,40 | -0,78% | - |
| 19.02.2026 | 24,80 | 25,60 | 24,80 | 25,60 | 3,23% | 100,00 |
| 18.02.2026 | 23,50 | 24,90 | 23,50 | 24,80 | 4,20% | - |
| 17.02.2026 | 23,90 | 24,10 | 22,70 | 23,80 | -0,83% | 480,00 |
| 16.02.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | 8,00 |
| 13.02.2026 | 22,90 | 24,30 | 22,90 | 24,20 | 4,76% | 88,00 |
| 12.02.2026 | 25,40 | 25,40 | 23,10 | 23,10 | -10,12% | 858,00 |
| 11.02.2026 | 24,80 | 25,70 | 24,50 | 25,70 | 3,63% | 135,00 |
| 10.02.2026 | 25,00 | 25,20 | 24,40 | 24,80 | -1,98% | 80,00 |
| 09.02.2026 | 23,70 | 25,30 | 23,70 | 25,30 | 6,75% | 2.000,00 |
| 06.02.2026 | 22,50 | 23,70 | 22,50 | 23,70 | 8,22% | 200,00 |
| 05.02.2026 | 23,60 | 23,70 | 21,90 | 21,90 | -8,75% | 350,00 |
| 04.02.2026 | 24,80 | 25,30 | 22,50 | 24,00 | -3,23% | 366,00 |
| 03.02.2026 | 23,40 | 24,90 | 23,40 | 24,80 | 7,83% | 220,00 |
| 02.02.2026 | 22,00 | 23,10 | 22,00 | 23,00 | 3,60% | 370,00 |
| 30.01.2026 | 25,20 | 26,00 | 22,20 | 22,20 | -15,91% | 2.939,00 |
| 29.01.2026 | 28,50 | 29,30 | 26,10 | 26,40 | -7,69% | 699,00 |
| 28.01.2026 | 29,20 | 29,50 | 28,00 | 28,60 | -0,69% | 100,00 |
| 27.01.2026 | 28,00 | 28,80 | 27,90 | 28,80 | 3,23% | 150,00 |
| 26.01.2026 | 29,80 | 31,00 | 27,90 | 27,90 | -4,12% | 530,00 |
| 23.01.2026 | 29,70 | 30,00 | 29,10 | 29,10 | -1,36% | 70,00 |
| 22.01.2026 | 26,90 | 29,50 | 26,90 | 29,50 | 10,07% | 100,00 |
| 21.01.2026 | 28,30 | 28,60 | 26,60 | 26,80 | -3,94% | 820,00 |
| 20.01.2026 | 28,00 | 28,00 | 27,20 | 27,90 | 0,00% | 30,00 |
| 19.01.2026 | 27,80 | 28,50 | 27,80 | 27,90 | 0,72% | 590,00 |
| 16.01.2026 | 27,10 | 27,90 | 27,10 | 27,70 | 2,97% | 143,00 |
| 15.01.2026 | 27,50 | 27,70 | 26,80 | 26,90 | -1,10% | 143,00 |
| 14.01.2026 | 26,40 | 27,50 | 26,40 | 27,20 | 2,64% | 100,00 |
| 13.01.2026 | 26,10 | 27,00 | 26,10 | 26,50 | 0,00% | 100,00 |
| 12.01.2026 | 25,90 | 26,50 | 25,90 | 26,50 | 4,74% | 200,00 |
| 09.01.2026 | 24,80 | 25,80 | 24,80 | 25,30 | 0,40% | 65,00 |
| 08.01.2026 | 24,70 | 25,20 | 24,40 | 25,20 | 2,44% | 585,00 |
| 07.01.2026 | 23,60 | 24,60 | 23,40 | 24,60 | 3,36% | - |
| 06.01.2026 | 22,30 | 23,80 | 22,30 | 23,80 | 6,73% | 320,00 |
| 05.01.2026 | 21,70 | 22,60 | 21,50 | 22,30 | 7,21% | 367,00 |
| 02.01.2026 | 20,70 | 20,80 | 20,50 | 20,80 | -0,95% | - |
| 30.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 29.12.2025 | 22,20 | 22,20 | 20,90 | 20,90 | -10,30% | 250,00 |
| 23.12.2025 | 23,50 | 24,00 | 23,10 | 23,30 | -0,85% | 200,00 |
| 22.12.2025 | 23,40 | 24,10 | 23,40 | 23,50 | 0,00% | - |
| 19.12.2025 | 22,30 | 23,70 | 22,30 | 23,50 | 4,91% | - |
| 18.12.2025 | 21,70 | 22,80 | 21,70 | 22,40 | 2,75% | 25,00 |
| 17.12.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -3,54% | 180,00 |
| 16.12.2025 | 22,40 | 22,90 | 22,40 | 22,60 | -0,44% | 100,00 |
| 15.12.2025 | 24,90 | 25,00 | 22,70 | 22,70 | -7,35% | 680,00 |
| 12.12.2025 | 24,50 | 24,90 | 23,30 | 24,50 | -0,41% | 622,00 |
| 11.12.2025 | 21,60 | 24,70 | 21,60 | 24,60 | 13,36% | 200,00 |
| 10.12.2025 | 22,60 | 22,80 | 20,50 | 21,70 | -4,41% | 1.415,00 |
| 09.12.2025 | 21,50 | 22,70 | 21,50 | 22,70 | 5,09% | 22,00 |
| 08.12.2025 | 22,10 | 22,10 | 21,60 | 21,60 | -2,26% | 155,00 |
| 05.12.2025 | 21,90 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 04.12.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 4,27% | 3.100,00 |
| 03.12.2025 | 21,40 | 21,40 | 20,90 | 21,10 | -0,47% | 455,00 |
| 02.12.2025 | 21,60 | 21,70 | 21,00 | 21,20 | -2,30% | 19,00 |
| 01.12.2025 | 22,50 | 22,50 | 21,60 | 21,70 | -2,69% | 125,00 |
| 28.11.2025 | 21,60 | 22,70 | 21,40 | 22,30 | 2,29% | 650,00 |
| 27.11.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 26.11.2025 | 20,50 | 21,40 | 20,50 | 21,40 | 2,39% | 5,00 |
| 25.11.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 2,45% | 255,00 |
| 24.11.2025 | 19,75 | 20,50 | 19,40 | 20,40 | 6,53% | 40,00 |
| 21.11.2025 | 18,95 | 19,70 | 18,55 | 19,15 | 0,26% | - |
| 20.11.2025 | 20,90 | 21,40 | 19,10 | 19,10 | -8,17% | 25,00 |
| 19.11.2025 | 19,90 | 21,40 | 19,90 | 20,80 | 3,48% | 155,00 |
| 18.11.2025 | 19,55 | 20,20 | 19,15 | 20,10 | 3,08% | 232,00 |
| 17.11.2025 | 18,55 | 19,65 | 18,40 | 19,50 | 4,84% | 635,00 |
| 14.11.2025 | 18,70 | 19,05 | 17,90 | 18,60 | -1,06% | 549,00 |
| 13.11.2025 | 19,85 | 20,30 | 18,80 | 18,80 | -5,53% | 1.258,00 |
| 12.11.2025 | 19,60 | 21,10 | 19,60 | 19,90 | 0,76% | 500,00 |
| 11.11.2025 | 19,65 | 20,00 | 19,45 | 19,75 | -0,50% | 470,00 |
| 10.11.2025 | 19,65 | 20,40 | 19,65 | 19,85 | 4,20% | 100,00 |
| 07.11.2025 | 18,05 | 19,25 | 17,95 | 19,05 | 5,54% | 550,00 |
| 06.11.2025 | 18,80 | 18,90 | 18,05 | 18,05 | -2,70% | 310,00 |
| 05.11.2025 | 18,35 | 18,75 | 18,35 | 18,55 | 0,00% | - |
| 04.11.2025 | 19,05 | 19,05 | 18,35 | 18,55 | -5,12% | 1.650,00 |
| 03.11.2025 | 21,00 | 21,10 | 19,55 | 19,55 | -5,10% | 3.518,00 |
| 31.10.2025 | 21,50 | 21,50 | 20,60 | 20,60 | -3,74% | - |
| 30.10.2025 | 20,10 | 21,50 | 19,70 | 21,40 | 6,47% | 1.255,00 |
| 29.10.2025 | 21,50 | 22,00 | 19,95 | 20,10 | -5,19% | 414,00 |
| 28.10.2025 | 21,40 | 22,00 | 20,80 | 21,20 | -4,07% | 445,00 |
| 27.10.2025 | 20,20 | 22,50 | 19,20 | 22,10 | 11,34% | 1.050,00 |
| 24.10.2025 | 20,10 | 20,20 | 19,75 | 19,85 | -1,24% | 250,00 |
| 23.10.2025 | 20,30 | 21,00 | 20,10 | 20,10 | -0,50% | 150,00 |
| 22.10.2025 | 20,30 | 20,30 | 18,65 | 20,20 | 0,00% | 585,00 |
| 21.10.2025 | 23,50 | 23,50 | 19,80 | 20,20 | -13,68% | 1.764,00 |
| 20.10.2025 | 21,70 | 23,60 | 21,70 | 23,40 | 8,84% | 2.005,00 |
| 17.10.2025 | 23,60 | 23,60 | 21,00 | 21,50 | -9,28% | 568,00 |
| 16.10.2025 | 23,50 | 25,40 | 23,50 | 23,70 | 0,85% | 1.320,00 |
| 15.10.2025 | 23,90 | 26,30 | 23,40 | 23,50 | 0,00% | 2.404,00 |
| 14.10.2025 | 23,30 | 24,20 | 22,30 | 23,50 | -0,84% | - |