19,275€
6,79%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 24,10 | 25,00 | 23,30 | 23,70 | 7,24% | 1.675,00 |
| 10.10.2025 | 21,00 | 22,90 | 20,60 | 22,10 | 7,28% | 2.040,00 |
| 09.10.2025 | 21,20 | 22,00 | 20,60 | 20,60 | -0,96% | 327,00 |
| 08.10.2025 | 20,40 | 21,10 | 20,40 | 20,80 | 3,48% | 150,00 |
| 07.10.2025 | 20,30 | 21,00 | 19,95 | 20,10 | 1,01% | 200,00 |
| 06.10.2025 | 20,20 | 20,20 | 19,75 | 19,90 | 8,74% | 1.145,00 |
| 03.10.2025 | 17,95 | 19,00 | 17,95 | 18,30 | 2,52% | 800,00 |
| 02.10.2025 | 17,50 | 18,15 | 17,45 | 17,85 | 1,71% | 170,00 |
| 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 |