2,006€
1,36%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,00 | 2,02 | 1,98 | 2,01 | 1,36% | - |
| 21.08.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 1,54% | - |
| 20.08.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -0,84% | 40,00 |
| 19.08.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,20% | 250,00 |
| 18.08.2025 | 1,99 | 1,99 | 1,97 | 1,97 | -1,33% | 8,00 |
| 15.08.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 1,04% | 16,00 |
| 14.08.2025 | 1,99 | 2,00 | 1,97 | 1,98 | -0,80% | - |
| 13.08.2025 | 1,96 | 2,00 | 1,96 | 1,99 | 0,73% | - |
| 12.08.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 1,15% | - |
| 11.08.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -0,79% | - |
| 08.08.2025 | 1,98 | 2,00 | 1,97 | 1,97 | -0,51% | - |
| 07.08.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,51% | 5.000,00 |
| 06.08.2025 | 1,93 | 1,97 | 1,93 | 1,95 | 1,22% | - |
| 05.08.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 3,41% | 4.000,00 |
| 04.08.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,84% | - |
| 01.08.2025 | 1,85 | 1,86 | 1,83 | 1,85 | -0,43% | 2.750,00 |
| 31.07.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -1,54% | - |
| 30.07.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -1,54% | - |
| 29.07.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -0,62% | 92,00 |
| 28.07.2025 | 1,92 | 1,95 | 1,91 | 1,93 | -0,64% | 500,00 |
| 25.07.2025 | 2,01 | 2,01 | 1,93 | 1,94 | -3,72% | 2.000,00 |
| 24.07.2025 | 2,06 | 2,06 | 2,01 | 2,01 | -2,04% | - |
| 23.07.2025 | 2,08 | 2,09 | 2,05 | 2,06 | -0,82% | 3.000,00 |
| 22.07.2025 | 2,01 | 2,07 | 2,00 | 2,07 | 3,16% | 2.000,00 |
| 21.07.2025 | 1,99 | 2,01 | 1,93 | 2,01 | 0,30% | 366,00 |
| 18.07.2025 | 1,99 | 2,03 | 1,99 | 2,00 | 0,50% | - |
| 17.07.2025 | 2,01 | 2,01 | 1,98 | 1,99 | -0,57% | - |
| 16.07.2025 | 2,01 | 2,03 | 2,00 | 2,00 | -0,35% | - |
| 15.07.2025 | 2,00 | 2,04 | 2,00 | 2,01 | 0,35% | 2.000,00 |
| 14.07.2025 | 1,98 | 2,03 | 1,98 | 2,00 | 0,40% | 16.930,00 |
| 11.07.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,97% | - |
| 10.07.2025 | 1,93 | 2,00 | 1,93 | 1,98 | 2,66% | - |
| 09.07.2025 | 1,96 | 1,96 | 1,91 | 1,93 | -1,73% | 13.000,00 |
| 08.07.2025 | 1,94 | 2,00 | 1,94 | 1,96 | 1,11% | - |
| 07.07.2025 | 1,92 | 1,94 | 1,88 | 1,94 | 1,10% | - |
| 04.07.2025 | 1,94 | 1,94 | 1,91 | 1,92 | -0,72% | 3.150,00 |
| 03.07.2025 | 1,95 | 1,96 | 1,93 | 1,93 | -0,36% | 250,00 |
| 02.07.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 0,91% | - |
| 01.07.2025 | 1,92 | 1,97 | 1,90 | 1,92 | 0,05% | - |
| 30.06.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 3,59% | - |
| 27.06.2025 | 1,86 | 1,89 | 1,85 | 1,85 | -0,43% | - |
| 26.06.2025 | 1,88 | 1,88 | 1,82 | 1,86 | -1,01% | - |
| 25.06.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,71% | - |
| 24.06.2025 | 1,95 | 1,96 | 1,90 | 1,91 | -3,40% | 10.000,00 |
| 23.06.2025 | 1,99 | 1,99 | 1,96 | 1,98 | -0,68% | 10.000,00 |
| 20.06.2025 | 2,03 | 2,03 | 1,99 | 1,99 | -1,68% | 516,00 |
| 19.06.2025 | 2,10 | 2,10 | 1,99 | 2,03 | -3,52% | - |
| 18.06.2025 | 2,15 | 2,15 | 2,08 | 2,10 | -2,89% | - |
| 17.06.2025 | 2,11 | 2,18 | 2,11 | 2,16 | 2,56% | - |
| 16.06.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -2,09% | 4.000,00 |
| 13.06.2025 | 2,12 | 2,20 | 2,12 | 2,16 | 1,72% | - |
| 12.06.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 2,96% | 2.000,00 |
| 11.06.2025 | 2,17 | 2,17 | 2,03 | 2,06 | -5,31% | - |
| 10.06.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -2,12% | - |
| 09.06.2025 | 2,20 | 2,24 | 2,19 | 2,22 | 1,74% | - |
| 06.06.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,06% | - |
| 05.06.2025 | 2,26 | 2,29 | 2,22 | 2,23 | -1,61% | 100,00 |
| 04.06.2025 | 2,25 | 2,27 | 2,24 | 2,27 | 0,71% | - |
| 03.06.2025 | 2,26 | 2,28 | 2,23 | 2,25 | -0,40% | 3.000,00 |
| 02.06.2025 | 2,18 | 2,27 | 2,18 | 2,26 | 3,98% | 9.250,00 |
| 30.05.2025 | 2,14 | 2,21 | 2,14 | 2,17 | 1,47% | 3.007,00 |
| 29.05.2025 | 2,16 | 2,21 | 2,14 | 2,14 | -1,02% | 250,00 |
| 28.05.2025 | 2,07 | 2,18 | 2,07 | 2,16 | 4,67% | 8.400,00 |
| 27.05.2025 | 2,12 | 2,15 | 1,99 | 2,07 | -2,75% | - |
| 26.05.2025 | 2,12 | 2,18 | 2,12 | 2,12 | 0,14% | 8.500,00 |
| 23.05.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 0,93% | - |
| 22.05.2025 | 2,08 | 2,14 | 2,08 | 2,10 | 0,82% | 2.570,00 |
| 21.05.2025 | 1,99 | 2,12 | 1,99 | 2,08 | 4,89% | 6.500,00 |
| 20.05.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 3,53% | 3.000,00 |
| 19.05.2025 | 1,91 | 1,95 | 1,90 | 1,92 | 0,26% | 1.000,00 |
| 16.05.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 0,39% | - |
| 15.05.2025 | 1,87 | 1,91 | 1,85 | 1,91 | 2,01% | - |
| 14.05.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -2,15% | 700,00 |
| 13.05.2025 | 1,99 | 1,99 | 1,88 | 1,91 | -3,95% | - |
| 12.05.2025 | 2,04 | 2,05 | 1,95 | 1,99 | -2,67% | 7.500,00 |
| 09.05.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,10% | - |
| 08.05.2025 | 2,00 | 2,08 | 2,00 | 2,04 | 2,06% | 4.930,00 |
| 07.05.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -0,98% | - |
| 06.05.2025 | 1,95 | 2,03 | 1,95 | 2,02 | 3,72% | 2.064,00 |
| 05.05.2025 | 1,92 | 1,95 | 1,91 | 1,95 | 1,51% | - |
| 02.05.2025 | 1,87 | 1,93 | 1,87 | 1,92 | 2,76% | 1.500,00 |
| 30.04.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,59% | - |
| 29.04.2025 | 1,85 | 1,89 | 1,84 | 1,86 | 0,71% | 7.400,00 |
| 28.04.2025 | 1,85 | 1,85 | 1,82 | 1,84 | -0,36% | - |
| 25.04.2025 | 1,86 | 1,87 | 1,82 | 1,85 | -0,60% | 700,00 |
| 24.04.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 1,89% | - |
| 23.04.2025 | 1,94 | 1,94 | 1,82 | 1,83 | -6,07% | 10.000,00 |
| 22.04.2025 | 1,95 | 2,01 | 1,94 | 1,94 | -0,18% | 8.935,00 |
| 17.04.2025 | 1,96 | 1,96 | 1,91 | 1,95 | -0,60% | 15.500,00 |
| 16.04.2025 | 1,96 | 1,97 | 1,93 | 1,96 | 2,12% | 17.550,00 |
| 15.04.2025 | 1,91 | 1,94 | 1,91 | 1,92 | 0,71% | 6.000,00 |
| 14.04.2025 | 1,94 | 1,94 | 1,89 | 1,91 | -0,54% | - |
| 11.04.2025 | 1,87 | 1,92 | 1,83 | 1,92 | 2,45% | 1.000,00 |
| 10.04.2025 | 1,81 | 1,90 | 1,79 | 1,87 | 3,40% | 21.170,00 |
| 09.04.2025 | 1,72 | 1,86 | 1,67 | 1,81 | 4,96% | 7.000,00 |
| 08.04.2025 | 1,72 | 1,78 | 1,69 | 1,72 | 0,17% | 3.600,00 |
| 07.04.2025 | 1,67 | 1,72 | 1,63 | 1,72 | 3,12% | 10.532,00 |
| 04.04.2025 | 1,85 | 1,85 | 1,64 | 1,67 | -9,63% | 6.490,00 |
| 03.04.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -2,98% | 1.000,00 |
| 02.04.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,94% | - |