16,720€
0,48%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,30 | 17,30 | 16,20 | 16,64 | -4,59% | 4,00 |
| 07.07.2026 | 18,68 | 18,70 | 17,32 | 17,44 | -5,22% | 369,00 |
| 06.07.2026 | 19,06 | 19,06 | 18,30 | 18,40 | -3,36% | 92,00 |
| 03.07.2026 | 18,94 | 19,08 | 18,94 | 19,04 | 2,70% | 27,00 |
| 02.07.2026 | 18,24 | 18,70 | 18,20 | 18,54 | -0,11% | - |
| 01.07.2026 | 17,98 | 18,80 | 17,92 | 18,56 | 2,77% | - |
| 30.06.2026 | 17,90 | 18,06 | 17,72 | 18,06 | 0,67% | - |
| 29.06.2026 | 18,56 | 18,56 | 17,84 | 17,94 | -3,65% | 100,00 |
| 26.06.2026 | 18,42 | 19,12 | 18,42 | 18,62 | 0,00% | 300,00 |
| 25.06.2026 | 18,40 | 18,90 | 18,40 | 18,62 | 1,09% | - |
| 24.06.2026 | 19,40 | 19,44 | 18,36 | 18,42 | -5,54% | 300,00 |
| 23.06.2026 | 19,78 | 20,15 | 19,50 | 19,50 | -5,80% | - |
| 22.06.2026 | 20,85 | 20,85 | 20,55 | 20,70 | -1,66% | 170,00 |
| 19.06.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 18.06.2026 | 21,65 | 21,65 | 20,95 | 21,20 | -1,85% | 50,00 |
| 17.06.2026 | 21,95 | 23,05 | 21,60 | 21,60 | -3,36% | 99,00 |
| 16.06.2026 | 22,00 | 22,65 | 22,00 | 22,35 | 0,45% | 35,00 |
| 15.06.2026 | 21,60 | 22,45 | 21,60 | 22,25 | 7,49% | - |
| 12.06.2026 | 20,20 | 21,00 | 20,20 | 20,70 | 2,99% | 45,00 |
| 11.06.2026 | 18,64 | 20,10 | 18,36 | 20,10 | 9,12% | - |
| 10.06.2026 | 19,12 | 19,12 | 18,42 | 18,42 | -5,34% | - |
| 09.06.2026 | 20,05 | 20,05 | 19,30 | 19,46 | -0,92% | 150,00 |
| 08.06.2026 | 19,32 | 19,86 | 19,32 | 19,64 | 0,20% | 250,00 |
| 05.06.2026 | 21,25 | 21,25 | 19,32 | 19,60 | -7,55% | 400,00 |
| 04.06.2026 | 21,15 | 21,20 | 21,15 | 21,20 | -0,47% | - |
| 03.06.2026 | 22,25 | 22,25 | 21,15 | 21,30 | -4,91% | - |
| 02.06.2026 | 22,15 | 22,55 | 22,15 | 22,40 | 1,13% | - |
| 01.06.2026 | 23,15 | 23,15 | 21,65 | 22,15 | -3,90% | 666,00 |
| 29.05.2026 | 22,50 | 23,25 | 22,50 | 23,05 | 0,66% | - |
| 28.05.2026 | 22,25 | 23,00 | 21,75 | 22,90 | 1,78% | 593,00 |
| 27.05.2026 | 22,75 | 22,75 | 22,15 | 22,50 | -0,88% | - |
| 26.05.2026 | 22,40 | 23,00 | 22,10 | 22,70 | 1,11% | 172,00 |
| 25.05.2026 | 21,55 | 22,55 | 21,55 | 22,45 | 4,18% | - |
| 22.05.2026 | 26,00 | 26,00 | 21,55 | 21,55 | -5,48% | 580,00 |
| 21.05.2026 | 23,45 | 23,45 | 22,45 | 22,80 | -2,56% | - |
| 20.05.2026 | 21,05 | 23,40 | 21,05 | 23,40 | 10,90% | - |
| 19.05.2026 | 22,80 | 23,30 | 21,05 | 21,10 | -7,66% | 611,00 |
| 18.05.2026 | 24,20 | 24,20 | 22,50 | 22,85 | -6,35% | 20,00 |
| 15.05.2026 | 26,35 | 26,40 | 23,85 | 24,40 | -8,27% | 50,00 |
| 14.05.2026 | 26,80 | 26,85 | 25,95 | 26,60 | -0,75% | - |
| 13.05.2026 | 26,20 | 27,10 | 26,10 | 26,80 | 3,88% | - |
| 12.05.2026 | 26,50 | 26,50 | 25,45 | 25,80 | -2,46% | - |
| 11.05.2026 | 25,60 | 26,75 | 25,15 | 26,45 | 5,38% | 71,00 |
| 08.05.2026 | 24,00 | 25,35 | 24,00 | 25,10 | 3,93% | 152,00 |
| 07.05.2026 | 25,15 | 25,85 | 24,15 | 24,15 | -4,55% | 166,00 |
| 06.05.2026 | 23,65 | 25,30 | 23,65 | 25,30 | 9,29% | - |
| 05.05.2026 | 22,80 | 23,40 | 22,80 | 23,15 | 1,31% | - |
| 04.05.2026 | 23,15 | 23,15 | 22,70 | 22,85 | -1,93% | 592,00 |
| 30.04.2026 | 22,35 | 23,55 | 22,35 | 23,30 | 4,25% | 350,00 |
| 29.04.2026 | 23,25 | 23,25 | 22,25 | 22,35 | -3,87% | - |
| 28.04.2026 | 24,05 | 24,05 | 22,90 | 23,25 | -2,31% | 10,00 |
| 27.04.2026 | 24,55 | 24,90 | 23,80 | 23,80 | -3,25% | 30,00 |
| 24.04.2026 | 25,15 | 25,55 | 24,60 | 24,60 | -1,20% | 200,00 |
| 23.04.2026 | 25,80 | 25,80 | 24,25 | 24,90 | -3,68% | - |
| 22.04.2026 | 26,10 | 26,40 | 25,80 | 25,85 | -0,96% | 26,00 |
| 21.04.2026 | 28,15 | 28,80 | 26,10 | 26,10 | -7,61% | 322,00 |
| 20.04.2026 | 28,45 | 28,45 | 28,00 | 28,25 | -1,40% | 100,00 |
| 17.04.2026 | 27,20 | 28,65 | 27,20 | 28,65 | 7,71% | 10,00 |
| 16.04.2026 | 26,40 | 26,90 | 26,30 | 26,60 | 0,00% | - |
| 15.04.2026 | 26,90 | 26,90 | 26,40 | 26,60 | -1,48% | - |
| 14.04.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 3,65% | 30,00 |
| 13.04.2026 | 25,30 | 26,05 | 24,95 | 26,05 | 3,17% | - |
| 10.04.2026 | 25,50 | 25,95 | 25,20 | 25,25 | -1,56% | - |
| 09.04.2026 | 25,25 | 25,80 | 25,25 | 25,65 | 1,79% | - |
| 08.04.2026 | 26,50 | 26,90 | 24,95 | 25,20 | 0,20% | 50,00 |
| 07.04.2026 | 25,00 | 25,15 | 24,25 | 25,15 | -0,59% | 580,00 |
| 02.04.2026 | 24,00 | 25,60 | 23,30 | 25,30 | -0,39% | 540,00 |
| 01.04.2026 | 24,10 | 25,90 | 24,10 | 25,40 | 5,39% | 40,00 |
| 31.03.2026 | 21,80 | 24,10 | 21,80 | 24,10 | 10,55% | - |
| 30.03.2026 | 23,10 | 23,40 | 21,80 | 21,80 | -3,96% | 88,00 |
| 27.03.2026 | 22,10 | 22,70 | 22,00 | 22,70 | 4,13% | - |
| 26.03.2026 | 22,10 | 22,60 | 21,80 | 21,80 | -2,68% | - |
| 25.03.2026 | 22,60 | 22,60 | 22,10 | 22,40 | 3,23% | - |
| 24.03.2026 | 21,70 | 21,70 | 20,70 | 21,70 | 0,00% | - |
| 23.03.2026 | 19,90 | 22,00 | 19,90 | 21,70 | 0,93% | 50,00 |
| 20.03.2026 | 23,30 | 23,30 | 21,00 | 21,50 | -6,93% | 2.100,00 |
| 19.03.2026 | 23,30 | 23,80 | 22,50 | 23,10 | -6,48% | 100,00 |
| 18.03.2026 | 26,40 | 26,40 | 24,70 | 24,70 | -6,44% | 335,00 |
| 17.03.2026 | 26,80 | 26,90 | 26,40 | 26,40 | -1,49% | - |
| 16.03.2026 | 25,80 | 27,20 | 25,80 | 26,80 | 3,88% | - |
| 13.03.2026 | 27,10 | 27,30 | 25,60 | 25,80 | -4,09% | 18,00 |
| 12.03.2026 | 27,50 | 27,50 | 26,70 | 26,90 | -1,82% | 77,00 |
| 11.03.2026 | 28,00 | 28,30 | 27,10 | 27,40 | -2,14% | 50,00 |
| 10.03.2026 | 27,90 | 29,60 | 27,90 | 28,00 | 0,36% | 67,00 |
| 09.03.2026 | 27,50 | 27,90 | 26,50 | 27,90 | 1,09% | 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 |