10,475€
1,70%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 10,85 | 10,85 | 10,15 | 10,30 | -6,36% | 75,00 |
| 13.05.2025 | 10,80 | 11,10 | 10,35 | 11,00 | 3,77% | 2.000,00 |
| 12.05.2025 | 13,35 | 13,35 | 10,60 | 10,60 | -21,19% | 2.200,00 |
| 09.05.2025 | 12,80 | 13,45 | 12,80 | 13,45 | 4,67% | - |
| 08.05.2025 | 12,80 | 13,00 | 12,50 | 12,85 | -0,77% | 50,00 |
| 07.05.2025 | 13,05 | 13,05 | 12,80 | 12,95 | -0,77% | 788,00 |
| 06.05.2025 | 13,25 | 13,35 | 13,00 | 13,05 | -1,14% | - |
| 05.05.2025 | 12,70 | 13,30 | 12,70 | 13,20 | 3,12% | 500,00 |
| 02.05.2025 | 12,90 | 13,50 | 12,80 | 12,80 | 0,00% | 950,00 |
| 30.04.2025 | 12,35 | 12,80 | 12,15 | 12,80 | 4,07% | 1.100,00 |
| 29.04.2025 | 12,60 | 12,60 | 12,25 | 12,30 | -1,60% | 47,00 |
| 28.04.2025 | 12,50 | 12,55 | 12,30 | 12,50 | 0,40% | 20,00 |
| 25.04.2025 | 12,50 | 12,55 | 12,25 | 12,45 | -0,40% | 115,00 |
| 24.04.2025 | 12,15 | 12,50 | 11,80 | 12,50 | 3,73% | 200,00 |
| 23.04.2025 | 11,55 | 12,05 | 11,30 | 12,05 | 2,99% | - |
| 22.04.2025 | 11,65 | 11,90 | 11,60 | 11,70 | 1,74% | 1.120,00 |
| 17.04.2025 | 11,65 | 11,65 | 11,25 | 11,50 | -1,71% | - |
| 16.04.2025 | 11,60 | 12,20 | 11,55 | 11,70 | 0,00% | 1.080,00 |
| 15.04.2025 | 11,90 | 12,00 | 11,55 | 11,70 | -2,90% | 3.020,00 |
| 14.04.2025 | 10,30 | 12,05 | 10,30 | 12,05 | 15,87% | - |
| 11.04.2025 | 9,76 | 10,55 | 9,76 | 10,40 | 4,84% | - |
| 10.04.2025 | 9,62 | 10,05 | 9,62 | 9,92 | 0,61% | 800,00 |
| 09.04.2025 | 8,60 | 9,86 | 8,60 | 9,86 | 14,92% | 450,00 |
| 08.04.2025 | 8,06 | 8,90 | 8,06 | 8,58 | 5,41% | 1.100,00 |
| 07.04.2025 | 8,36 | 8,88 | 8,14 | 8,14 | -3,67% | 343,00 |
| 04.04.2025 | 9,90 | 9,90 | 8,15 | 8,45 | -16,34% | - |
| 03.04.2025 | 9,85 | 10,10 | 9,55 | 10,10 | 1,00% | - |
| 02.04.2025 | 9,90 | 10,00 | 9,85 | 10,00 | 0,50% | - |
| 01.04.2025 | 9,80 | 10,10 | 9,75 | 9,95 | 1,02% | 100,00 |
| 31.03.2025 | 9,80 | 10,00 | 9,60 | 9,85 | -2,48% | 700,00 |
| 28.03.2025 | 10,20 | 10,20 | 10,00 | 10,10 | -0,98% | - |
| 27.03.2025 | 10,00 | 10,20 | 10,00 | 10,20 | 0,99% | 650,00 |
| 26.03.2025 | 10,30 | 10,30 | 10,00 | 10,10 | -1,94% | - |
| 25.03.2025 | 10,30 | 10,40 | 10,20 | 10,30 | 0,00% | 1.300,00 |
| 24.03.2025 | 10,50 | 10,50 | 10,20 | 10,30 | 0,00% | - |
| 21.03.2025 | 10,70 | 10,90 | 10,30 | 10,30 | -3,74% | 1.870,00 |
| 20.03.2025 | 10,20 | 10,80 | 10,20 | 10,70 | 4,90% | 920,00 |
| 19.03.2025 | 9,80 | 10,30 | 9,60 | 10,20 | 5,15% | - |
| 18.03.2025 | 9,70 | 10,00 | 9,65 | 9,70 | 1,04% | 1.734,00 |
| 17.03.2025 | 9,10 | 9,80 | 9,10 | 9,60 | 7,26% | 25,00 |
| 14.03.2025 | 8,85 | 9,00 | 8,70 | 8,95 | 4,68% | 1.210,00 |
| 13.03.2025 | 8,45 | 8,80 | 8,45 | 8,55 | 2,40% | 35,00 |
| 12.03.2025 | 8,60 | 8,60 | 8,35 | 8,35 | -2,34% | 300,00 |
| 11.03.2025 | 7,55 | 8,55 | 7,55 | 8,55 | 14,00% | 150,00 |
| 10.03.2025 | 8,10 | 8,10 | 7,50 | 7,50 | -8,54% | - |
| 07.03.2025 | 8,05 | 8,20 | 7,95 | 8,20 | 1,23% | - |
| 06.03.2025 | 8,45 | 8,50 | 8,10 | 8,10 | -4,14% | - |
| 05.03.2025 | 7,95 | 8,45 | 7,95 | 8,45 | 5,62% | - |
| 04.03.2025 | 8,05 | 8,05 | 7,95 | 8,00 | -1,23% | - |
| 03.03.2025 | 8,15 | 8,50 | 8,10 | 8,10 | -1,82% | 3.000,00 |
| 28.02.2025 | 8,00 | 8,25 | 7,90 | 8,25 | 3,77% | 1.000,00 |
| 27.02.2025 | 8,05 | 8,20 | 7,95 | 7,95 | -1,85% | - |
| 26.02.2025 | 7,70 | 8,20 | 7,70 | 8,10 | 3,85% | 140,00 |
| 25.02.2025 | 7,60 | 7,85 | 7,55 | 7,80 | 2,63% | - |
| 24.02.2025 | 7,80 | 7,85 | 7,55 | 7,60 | -3,80% | 5,00 |
| 21.02.2025 | 8,75 | 8,75 | 7,85 | 7,90 | -9,20% | 710,00 |
| 20.02.2025 | 8,85 | 8,85 | 8,60 | 8,70 | -1,69% | 270,00 |
| 19.02.2025 | 9,20 | 9,35 | 8,85 | 8,85 | -3,28% | 443,00 |
| 18.02.2025 | 9,15 | 9,30 | 9,00 | 9,15 | 1,10% | 1.400,00 |
| 17.02.2025 | 8,95 | 9,20 | 8,95 | 9,05 | 2,84% | 230,00 |
| 14.02.2025 | 11,40 | 11,60 | 8,80 | 8,80 | -22,81% | 820,00 |
| 13.02.2025 | 11,40 | 11,40 | 11,10 | 11,40 | -0,87% | 340,00 |
| 12.02.2025 | 11,40 | 11,70 | 11,40 | 11,50 | 0,00% | 50,00 |
| 11.02.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | 200,00 |