1,572€
3,05%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 3,08% | - |
| 30.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,16% | - |
| 27.12.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,16% | - |
| 23.12.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -2,31% | - |
| 20.12.2024 | 1,58 | 1,59 | 1,54 | 1,58 | 0,41% | 1.684,00 |
| 19.12.2024 | 1,51 | 1,59 | 1,51 | 1,58 | 4,37% | 1.200,00 |
| 18.12.2024 | 1,62 | 1,62 | 1,51 | 1,51 | -6,82% | - |
| 17.12.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,36% | - |
| 16.12.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,12% | 1.222,00 |
| 13.12.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -2,30% | - |
| 12.12.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -1,30% | 682,00 |
| 11.12.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,83% | - |
| 10.12.2024 | 1,69 | 1,71 | 1,67 | 1,68 | -0,44% | - |
| 09.12.2024 | 1,66 | 1,70 | 1,63 | 1,69 | 1,50% | 3.501,00 |
| 06.12.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -1,01% | 200,00 |
| 05.12.2024 | 1,61 | 1,70 | 1,61 | 1,68 | 4,42% | - |
| 04.12.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 0,91% | 2.000,00 |
| 03.12.2024 | 1,60 | 1,62 | 1,57 | 1,59 | -0,53% | 2.000,00 |
| 02.12.2024 | 1,62 | 1,62 | 1,57 | 1,60 | -1,02% | - |
| 29.11.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,40% | - |
| 28.11.2024 | 1,62 | 1,62 | 1,58 | 1,61 | -0,62% | - |
| 27.11.2024 | 1,59 | 1,65 | 1,59 | 1,62 | 2,04% | - |
| 26.11.2024 | 1,60 | 1,61 | 1,55 | 1,59 | -0,44% | 1.287,00 |
| 25.11.2024 | 1,67 | 1,67 | 1,59 | 1,60 | -4,26% | 3.500,00 |
| 22.11.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,91% | 1.000,00 |
| 21.11.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 2,16% | - |
| 20.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,03% | - |
| 19.11.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,95% | - |
| 18.11.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 2,89% | - |
| 15.11.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 2,46% | - |
| 14.11.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -1,70% | - |
| 13.11.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,07% | - |
| 12.11.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,30% | - |
| 11.11.2024 | 1,58 | 1,60 | 1,48 | 1,53 | -3,57% | 1.200,00 |
| 08.11.2024 | 1,63 | 1,63 | 1,58 | 1,58 | -2,80% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,58 | 1,63 | -0,37% | - |
| 06.11.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -3,09% | 3.000,00 |
| 05.11.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,36% | - |
| 04.11.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -1,00% | 42,00 |
| 01.11.2024 | 1,69 | 1,72 | 1,69 | 1,70 | 0,62% | - |
| 31.10.2024 | 1,73 | 1,74 | 1,68 | 1,69 | -2,54% | 5.000,00 |
| 30.10.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,59% | 300,00 |
| 29.10.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,24% | - |
| 28.10.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -4,47% | - |
| 25.10.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,39% | - |
| 24.10.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -0,55% | - |
| 23.10.2024 | 1,82 | 1,84 | 1,80 | 1,80 | -0,83% | - |
| 22.10.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,45% | - |
| 21.10.2024 | 1,75 | 1,82 | 1,75 | 1,79 | 2,64% | - |
| 18.10.2024 | 1,75 | 1,75 | 1,73 | 1,75 | -0,34% | - |
| 17.10.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 2,13% | - |
| 16.10.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 2,24% | - |
| 15.10.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -0,53% | - |
| 14.10.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,84% | 3.401,00 |
| 11.10.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 1,72% | - |
| 10.10.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 3,56% | - |
| 09.10.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,68% | - |
| 08.10.2024 | 1,55 | 1,57 | 1,53 | 1,55 | -0,16% | - |
| 07.10.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,76% | - |
| 04.10.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,50% | - |
| 03.10.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,48% | - |
| 02.10.2024 | 1,63 | 1,63 | 1,58 | 1,59 | -2,15% | - |
| 01.10.2024 | 1,60 | 1,63 | 1,59 | 1,63 | 1,78% | - |
| 30.09.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,50% | - |
| 27.09.2024 | 1,66 | 1,66 | 1,60 | 1,61 | -3,28% | - |
| 26.09.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 2,56% | - |
| 25.09.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -2,50% | - |
| 24.09.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 3,42% | - |
| 23.09.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,66% | - |
| 20.09.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,53% | - |
| 19.09.2024 | 1,54 | 1,61 | 1,54 | 1,60 | 4,43% | 40,00 |
| 18.09.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -0,39% | - |
| 17.09.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 1,31% | - |
| 16.09.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -2,12% | - |
| 13.09.2024 | 1,56 | 1,58 | 1,55 | 1,56 | 6,14% | 350,00 |
| 12.09.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 3,64% | - |
| 11.09.2024 | 1,40 | 1,43 | 1,39 | 1,41 | -0,32% | - |
| 10.09.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -2,14% | - |
| 09.09.2024 | 1,47 | 1,47 | 1,41 | 1,45 | -1,16% | - |
| 06.09.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -2,23% | - |
| 05.09.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 2,01% | - |
| 04.09.2024 | 1,52 | 1,52 | 1,45 | 1,47 | -3,54% | - |
| 03.09.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -0,88% | - |
| 02.09.2024 | 1,53 | 1,54 | 1,52 | 1,54 | -4,38% | - |
| 30.08.2024 | 1,66 | 1,66 | 1,60 | 1,61 | -3,01% | - |
| 29.08.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 2,44% | - |
| 28.08.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 4,82% | - |
| 27.08.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,16% | - |
| 26.08.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,42% | - |
| 23.08.2024 | 1,55 | 1,57 | 1,53 | 1,55 | -0,39% | - |
| 22.08.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -1,27% | - |
| 21.08.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,29% | 250,00 |
| 20.08.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,16% | 400,00 |
| 19.08.2024 | 1,53 | 1,57 | 1,53 | 1,55 | 1,14% | - |
| 16.08.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 3,68% | 4.500,00 |
| 15.08.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -0,70% | 9.000,00 |
| 14.08.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,17% | 600,00 |
| 13.08.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,54% | - |
| 12.08.2024 | 1,45 | 1,48 | 1,44 | 1,47 | 1,10% | - |
| 09.08.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 1,79% | - |