16,100€
-5,18%
Echtzeit-Aktienkurs Perpetua Resources Corp
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,88 | 16,88 | 16,08 | 16,08 | -5,30% | - |
| 11.11.2026 | 17,26 | 17,40 | 16,98 | 16,98 | -2,30% | - |
| 10.11.2026 | 18,56 | 18,56 | 17,20 | 17,38 | -6,86% | 164,00 |
| 09.11.2026 | 17,36 | 18,86 | 17,36 | 18,66 | 6,75% | 230,00 |
| 06.11.2026 | 14,62 | 17,48 | 14,62 | 17,48 | 17,00% | 325,00 |
| 05.11.2026 | 14,62 | 14,94 | 14,04 | 14,94 | 3,61% | 260,00 |
| 04.11.2026 | 14,68 | 15,56 | 14,34 | 14,42 | 1,55% | 100,00 |
| 03.11.2026 | 14,02 | 14,58 | 13,88 | 14,20 | -1,53% | 1.345,00 |
| 02.11.2026 | 14,96 | 15,22 | 14,42 | 14,42 | -1,77% | 1.350,00 |
| 30.10.2026 | 15,90 | 15,90 | 14,48 | 14,68 | -8,25% | 300,00 |
| 29.10.2026 | 16,48 | 16,50 | 16,00 | 16,00 | -2,91% | - |
| 28.10.2026 | 16,30 | 16,48 | 16,00 | 16,48 | 0,98% | 112,00 |
| 27.10.2026 | 14,76 | 16,32 | 14,76 | 16,32 | 10,87% | 200,00 |
| 26.10.2026 | 14,68 | 14,94 | 14,60 | 14,72 | 0,68% | - |
| 23.10.2026 | 15,20 | 15,54 | 14,62 | 14,62 | -5,06% | 325,00 |
| 22.10.2026 | 16,00 | 16,00 | 15,36 | 15,40 | -7,23% | - |
| 21.10.2026 | 16,48 | 16,64 | 16,48 | 16,60 | 0,24% | - |
| 20.10.2026 | 16,52 | 16,86 | 16,16 | 16,56 | -0,96% | - |
| 19.10.2026 | 17,24 | 17,24 | 16,72 | 16,72 | -1,42% | 100,00 |
| 16.10.2026 | 16,44 | 16,96 | 16,22 | 16,96 | 3,16% | 1.050,00 |
| 15.10.2026 | 15,34 | 16,44 | 15,34 | 16,44 | 6,06% | - |
| 14.10.2026 | 17,06 | 17,06 | 15,36 | 15,50 | -10,20% | 150,00 |
| 13.10.2026 | 18,02 | 18,02 | 17,16 | 17,26 | -4,54% | 220,00 |
| 12.10.2026 | 18,20 | 18,20 | 17,98 | 18,08 | -1,63% | - |
| 09.10.2026 | 17,70 | 18,46 | 17,70 | 18,38 | 2,80% | 100,00 |
| 08.10.2026 | 17,68 | 17,88 | 17,40 | 17,88 | 0,79% | - |
| 07.10.2026 | 18,14 | 18,14 | 17,56 | 17,74 | -2,63% | - |
| 06.10.2026 | 17,92 | 18,24 | 17,92 | 18,22 | 1,11% | - |
| 05.10.2026 | 17,98 | 18,14 | 17,94 | 18,02 | 0,45% | 100,00 |
| 02.10.2026 | 18,44 | 18,74 | 17,86 | 17,94 | -3,03% | 800,00 |
| 01.10.2026 | 18,90 | 18,90 | 18,50 | 18,50 | -2,53% | - |
| 30.09.2026 | 18,88 | 19,36 | 18,88 | 18,98 | 0,32% | 117,00 |
| 29.09.2026 | 19,06 | 19,18 | 18,90 | 18,92 | -0,94% | - |
| 28.09.2026 | 20,45 | 20,45 | 19,10 | 19,10 | -6,83% | 195,00 |
| 25.09.2026 | 20,35 | 20,55 | 20,35 | 20,50 | 0,24% | - |
| 24.09.2026 | 20,25 | 20,45 | 20,05 | 20,45 | 0,00% | - |
| 23.09.2026 | 21,40 | 21,55 | 20,15 | 20,45 | -5,10% | 303,00 |
| 22.09.2026 | 20,40 | 21,55 | 20,40 | 21,55 | 4,87% | 550,00 |
| 21.09.2026 | 20,05 | 20,70 | 20,00 | 20,55 | 1,99% | 70,00 |
| 18.09.2026 | 20,15 | 20,40 | 20,15 | 20,15 | -0,74% | - |
| 17.09.2026 | 19,42 | 20,65 | 19,42 | 20,30 | 4,21% | 100,00 |
| 16.09.2026 | 19,52 | 20,00 | 19,48 | 19,48 | -0,31% | 300,00 |
| 15.09.2026 | 19,34 | 19,54 | 19,16 | 19,54 | 0,31% | 133,00 |
| 14.09.2026 | 20,20 | 20,20 | 19,30 | 19,48 | -4,28% | 350,00 |
| 11.09.2026 | 20,15 | 20,55 | 20,15 | 20,35 | -0,25% | - |
| 10.09.2026 | 21,05 | 21,05 | 20,20 | 20,40 | -3,77% | - |
| 09.09.2026 | 21,05 | 21,45 | 21,05 | 21,20 | 0,00% | - |
| 08.09.2026 | 21,15 | 21,60 | 21,15 | 21,20 | 0,47% | 5,00 |
| 07.09.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -1,86% | - |
| 04.09.2026 | 21,40 | 21,55 | 21,00 | 21,50 | 0,23% | - |
| 03.09.2026 | 20,85 | 21,70 | 20,85 | 21,45 | 2,14% | - |
| 02.09.2026 | 20,05 | 21,05 | 20,05 | 21,00 | 3,70% | - |
| 01.09.2026 | 21,25 | 21,25 | 20,25 | 20,25 | -5,37% | 60,00 |
| 31.08.2026 | 21,35 | 21,40 | 20,95 | 21,40 | -0,93% | 280,00 |
| 28.08.2026 | 22,20 | 22,35 | 21,60 | 21,60 | -3,79% | 383,00 |
| 27.08.2026 | 22,15 | 22,45 | 22,05 | 22,45 | 1,58% | - |
| 26.08.2026 | 23,05 | 23,05 | 22,10 | 22,10 | -4,12% | - |
| 25.08.2026 | 22,20 | 23,05 | 22,20 | 23,05 | 4,06% | 550,00 |
| 24.08.2026 | 21,75 | 22,30 | 21,75 | 22,15 | 0,91% | 250,00 |
| 21.08.2026 | 21,20 | 22,10 | 21,20 | 21,95 | 2,57% | 50,00 |
| 20.08.2026 | 21,90 | 21,90 | 21,30 | 21,40 | -4,04% | - |
| 19.08.2026 | 20,30 | 22,30 | 20,30 | 22,30 | 9,05% | - |
| 18.08.2026 | 21,00 | 21,00 | 20,45 | 20,45 | -2,15% | - |
| 17.08.2026 | 21,85 | 21,85 | 20,90 | 20,90 | -3,91% | 515,00 |
| 14.08.2026 | 20,90 | 21,90 | 20,90 | 21,75 | 1,87% | - |
| 13.08.2026 | 21,65 | 22,15 | 21,25 | 21,35 | -2,06% | 100,00 |
| 12.08.2026 | 21,80 | 22,15 | 21,80 | 21,80 | -0,23% | - |
| 11.08.2026 | 21,45 | 21,85 | 21,45 | 21,85 | 1,39% | - |
| 10.08.2026 | 21,15 | 21,60 | 21,15 | 21,55 | 0,70% | 200,00 |
| 07.08.2026 | 19,58 | 21,40 | 19,58 | 21,40 | 8,41% | 214,00 |
| 06.08.2026 | 19,76 | 20,20 | 19,38 | 19,74 | 0,00% | 1.300,00 |
| 05.08.2026 | 18,70 | 19,74 | 18,70 | 19,74 | 10,77% | 1.340,00 |
| 04.08.2026 | 16,38 | 18,04 | 16,38 | 17,82 | 9,86% | 300,00 |
| 03.08.2026 | 15,94 | 16,28 | 15,94 | 16,22 | 2,14% | - |
| 31.07.2026 | 16,22 | 16,22 | 15,88 | 15,88 | -2,46% | - |
| 30.07.2026 | 14,90 | 16,28 | 14,90 | 16,28 | 8,53% | - |
| 29.07.2026 | 15,08 | 15,46 | 14,70 | 15,00 | -1,57% | 820,00 |
| 28.07.2026 | 15,76 | 15,76 | 15,06 | 15,24 | -4,99% | - |
| 27.07.2026 | 15,84 | 16,04 | 15,68 | 16,04 | 2,82% | 73,00 |
| 24.07.2026 | 15,46 | 15,74 | 15,42 | 15,60 | 0,13% | - |
| 23.07.2026 | 16,02 | 16,02 | 15,54 | 15,58 | -2,87% | - |
| 22.07.2026 | 16,12 | 16,92 | 16,04 | 16,04 | -1,23% | - |
| 21.07.2026 | 14,72 | 16,24 | 14,72 | 16,24 | 9,73% | 450,00 |
| 20.07.2026 | 14,76 | 14,96 | 14,68 | 14,80 | 0,27% | 705,00 |
| 17.07.2026 | 15,20 | 15,20 | 14,42 | 14,76 | -1,20% | 10,00 |
| 16.07.2026 | 16,02 | 16,02 | 14,86 | 14,94 | -7,66% | 67,00 |
| 15.07.2026 | 16,40 | 16,58 | 16,10 | 16,18 | -1,70% | - |
| 14.07.2026 | 16,50 | 16,94 | 16,46 | 16,46 | 1,23% | 270,00 |
| 13.07.2026 | 17,02 | 17,02 | 16,12 | 16,26 | -4,01% | - |
| 10.07.2026 | 17,12 | 17,36 | 16,84 | 16,94 | -1,63% | - |
| 09.07.2026 | 16,90 | 17,44 | 16,90 | 17,22 | 3,49% | 200,00 |
| 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 |