17,875€
1,85%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,70 | 18,25 | 17,50 | 17,70 | 0,85% | - |
| 01.10.2025 | 17,10 | 17,60 | 16,90 | 17,55 | 2,63% | 3.100,00 |
| 30.09.2025 | 17,30 | 17,35 | 17,05 | 17,10 | -2,29% | 9,00 |
| 29.09.2025 | 18,40 | 18,85 | 17,10 | 17,50 | -2,23% | 733,00 |
| 26.09.2025 | 16,35 | 18,95 | 16,35 | 17,90 | 10,49% | 185,00 |
| 25.09.2025 | 16,30 | 16,50 | 15,75 | 16,20 | 0,62% | 1.294,00 |
| 24.09.2025 | 15,95 | 16,45 | 15,95 | 16,10 | 0,94% | 326,00 |
| 23.09.2025 | 16,05 | 16,65 | 15,95 | 15,95 | 0,00% | 269,00 |
| 22.09.2025 | 15,80 | 16,35 | 15,50 | 15,95 | 2,90% | 2.514,00 |
| 19.09.2025 | 14,65 | 15,50 | 14,65 | 15,50 | 5,80% | 264,00 |
| 18.09.2025 | 14,45 | 14,65 | 14,20 | 14,65 | 2,45% | - |
| 17.09.2025 | 14,20 | 14,70 | 14,20 | 14,30 | 0,70% | - |
| 16.09.2025 | 15,10 | 15,65 | 14,20 | 14,20 | -6,58% | 202,00 |
| 15.09.2025 | 14,70 | 15,25 | 14,70 | 15,20 | 3,40% | - |
| 12.09.2025 | 14,65 | 14,70 | 14,40 | 14,70 | -0,34% | - |
| 10.09.2025 | 14,40 | 15,05 | 14,40 | 14,75 | -6,20% | 335,00 |
| 09.09.2025 | 15,80 | 16,05 | 15,63 | 15,73 | 2,95% | - |
| 08.09.2025 | 15,85 | 16,10 | 15,28 | 15,28 | -2,40% | - |
| 05.09.2025 | 15,35 | 15,80 | 15,35 | 15,65 | 1,62% | 1,00 |
| 04.09.2025 | 16,40 | 16,40 | 15,35 | 15,40 | -5,81% | 120,00 |
| 03.09.2025 | 15,90 | 16,65 | 15,90 | 16,35 | 2,83% | 600,00 |
| 02.09.2025 | 16,40 | 16,55 | 15,55 | 15,90 | -0,31% | 150,00 |
| 01.09.2025 | 16,35 | 16,35 | 15,80 | 15,95 | -1,24% | 7,00 |
| 29.08.2025 | 16,00 | 16,15 | 15,65 | 16,15 | 2,54% | 450,00 |
| 28.08.2025 | 15,80 | 16,05 | 15,75 | 15,75 | -1,25% | 1.000,00 |
| 27.08.2025 | 15,85 | 16,15 | 15,60 | 15,95 | 0,63% | 640,00 |
| 26.08.2025 | 15,35 | 15,85 | 15,35 | 15,85 | 2,26% | 120,00 |
| 25.08.2025 | 15,00 | 15,65 | 15,00 | 15,50 | 2,99% | 2.300,00 |
| 22.08.2025 | 15,25 | 15,70 | 15,05 | 15,05 | -1,95% | 1.200,00 |
| 21.08.2025 | 14,50 | 15,35 | 14,40 | 15,35 | 5,86% | 66,00 |
| 20.08.2025 | 13,95 | 14,50 | 13,95 | 14,50 | 3,57% | - |
| 19.08.2025 | 14,70 | 15,30 | 14,00 | 14,00 | -6,98% | 150,00 |
| 18.08.2025 | 14,90 | 15,05 | 14,45 | 15,05 | 2,38% | 3.133,00 |
| 15.08.2025 | 14,80 | 15,20 | 14,70 | 14,70 | -2,33% | 3.434,00 |
| 14.08.2025 | 14,35 | 15,05 | 14,35 | 15,05 | 3,79% | - |
| 13.08.2025 | 14,75 | 15,15 | 14,40 | 14,50 | -2,03% | 517,00 |
| 12.08.2025 | 15,20 | 15,30 | 14,50 | 14,80 | -1,00% | 770,00 |
| 11.08.2025 | 14,70 | 15,00 | 14,35 | 14,95 | 3,46% | 2.219,00 |
| 08.08.2025 | 14,70 | 14,95 | 14,40 | 14,45 | -2,36% | - |
| 07.08.2025 | 14,75 | 15,15 | 14,45 | 14,80 | 0,68% | 25,00 |
| 06.08.2025 | 14,25 | 14,70 | 14,25 | 14,70 | 2,44% | 2.390,00 |
| 05.08.2025 | 14,55 | 14,55 | 14,15 | 14,35 | 0,70% | 10,00 |
| 04.08.2025 | 13,10 | 14,35 | 13,10 | 14,25 | 9,62% | 179,00 |
| 01.08.2025 | 13,30 | 13,30 | 12,75 | 13,00 | -1,14% | 1.080,00 |
| 31.07.2025 | 13,10 | 13,25 | 13,05 | 13,15 | 1,15% | 20,00 |
| 30.07.2025 | 13,55 | 13,55 | 13,00 | 13,00 | -2,26% | 1.030,00 |
| 29.07.2025 | 13,75 | 13,80 | 13,25 | 13,30 | -2,21% | 230,00 |
| 28.07.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -0,73% | 54,00 |
| 25.07.2025 | 14,00 | 14,00 | 13,60 | 13,70 | -4,53% | 71,00 |
| 24.07.2025 | 14,35 | 14,50 | 14,05 | 14,35 | -0,35% | 280,00 |
| 23.07.2025 | 15,30 | 15,30 | 14,05 | 14,40 | -4,64% | 640,00 |
| 22.07.2025 | 14,55 | 15,10 | 14,20 | 15,10 | 3,42% | 550,00 |
| 21.07.2025 | 15,00 | 15,00 | 14,40 | 14,60 | -1,02% | 300,00 |
| 18.07.2025 | 13,65 | 14,85 | 13,65 | 14,75 | 8,86% | - |
| 17.07.2025 | 13,05 | 13,55 | 13,05 | 13,55 | 2,65% | 82,00 |
| 16.07.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 3,53% | 100,00 |
| 15.07.2025 | 12,45 | 12,75 | 12,30 | 12,75 | 2,00% | 12,00 |
| 14.07.2025 | 13,10 | 13,15 | 12,45 | 12,50 | -0,79% | 619,00 |
| 11.07.2025 | 12,35 | 12,60 | 12,05 | 12,60 | 1,61% | - |
| 10.07.2025 | 11,00 | 12,45 | 11,00 | 12,40 | 12,22% | - |
| 09.07.2025 | 10,85 | 11,20 | 10,80 | 11,05 | 1,38% | 1.303,00 |
| 08.07.2025 | 11,40 | 11,40 | 10,55 | 10,90 | -2,24% | 352,00 |
| 07.07.2025 | 10,50 | 11,25 | 10,50 | 11,15 | 5,19% | 2.357,00 |
| 04.07.2025 | 10,35 | 10,65 | 10,35 | 10,60 | 2,91% | 540,00 |
| 03.07.2025 | 10,45 | 10,50 | 10,15 | 10,30 | 0,00% | 4,00 |
| 02.07.2025 | 10,25 | 10,30 | 9,88 | 10,30 | 2,49% | 221,00 |
| 01.07.2025 | 10,35 | 10,60 | 10,05 | 10,05 | -2,90% | - |
| 30.06.2025 | 10,15 | 10,35 | 10,15 | 10,35 | 2,99% | 250,00 |
| 27.06.2025 | 11,00 | 11,00 | 9,96 | 10,05 | -8,64% | 1.550,00 |
| 26.06.2025 | 11,10 | 11,10 | 10,95 | 11,00 | -0,90% | - |
| 25.06.2025 | 11,30 | 11,60 | 11,10 | 11,10 | -0,45% | 6.620,00 |
| 24.06.2025 | 11,35 | 11,45 | 10,60 | 11,15 | 0,00% | 2.123,00 |
| 23.06.2025 | 11,45 | 11,85 | 11,15 | 11,15 | -0,89% | 2.265,00 |
| 20.06.2025 | 11,70 | 11,70 | 11,15 | 11,25 | -4,26% | 1.000,00 |
| 19.06.2025 | 11,90 | 11,90 | 11,50 | 11,75 | 0,86% | - |
| 18.06.2025 | 11,40 | 12,00 | 11,40 | 11,65 | 3,10% | - |
| 17.06.2025 | 11,40 | 11,50 | 11,30 | 11,30 | 1,35% | - |
| 16.06.2025 | 11,25 | 11,30 | 11,15 | 11,15 | 0,90% | 500,00 |
| 13.06.2025 | 11,45 | 11,75 | 11,05 | 11,05 | -2,64% | 4.050,00 |
| 12.06.2025 | 12,40 | 12,40 | 10,95 | 11,35 | -20,35% | 300,00 |
| 11.06.2025 | 14,30 | 14,40 | 14,10 | 14,25 | -0,70% | 1.500,00 |
| 10.06.2025 | 14,85 | 14,85 | 14,25 | 14,35 | -3,69% | - |
| 09.06.2025 | 15,05 | 15,05 | 14,85 | 14,90 | -1,32% | - |
| 06.06.2025 | 14,85 | 15,15 | 14,70 | 15,10 | 1,68% | 350,00 |
| 05.06.2025 | 14,90 | 15,15 | 14,65 | 14,85 | 0,00% | 100,00 |
| 04.06.2025 | 15,05 | 15,15 | 14,70 | 14,85 | -1,98% | 1.173,00 |
| 03.06.2025 | 13,00 | 15,15 | 13,00 | 15,15 | 16,54% | 1.519,00 |
| 02.06.2025 | 12,10 | 13,00 | 12,05 | 13,00 | 6,12% | 550,00 |
| 30.05.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,51% | - |
| 29.05.2025 | 12,40 | 12,40 | 11,90 | 11,95 | -4,40% | - |
| 28.05.2025 | 12,55 | 12,55 | 12,35 | 12,50 | -0,79% | - |
| 27.05.2025 | 12,35 | 12,60 | 11,95 | 12,60 | 1,61% | 6.637,00 |
| 26.05.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | - |
| 23.05.2025 | 11,75 | 12,10 | 11,75 | 12,10 | 3,42% | - |
| 22.05.2025 | 11,90 | 11,95 | 11,70 | 11,70 | -2,90% | - |
| 21.05.2025 | 12,05 | 12,40 | 11,85 | 12,05 | -0,82% | 2.687,00 |
| 20.05.2025 | 11,25 | 12,15 | 11,25 | 12,15 | 7,52% | - |
| 19.05.2025 | 10,70 | 11,30 | 10,50 | 11,30 | 5,61% | 20,00 |
| 16.05.2025 | 10,70 | 10,70 | 10,25 | 10,70 | -1,83% | - |
| 15.05.2025 | 10,00 | 10,90 | 10,00 | 10,90 | 5,83% | 637,00 |