3,144€
-16,85%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,54 | 3,54 | 3,44 | 3,44 | -9,08% | - |
| 29.01.2026 | 3,85 | 3,85 | 3,76 | 3,78 | 1,15% | - |
| 28.01.2026 | 3,76 | 3,76 | 3,73 | 3,74 | 1,99% | - |
| 27.01.2026 | 3,78 | 3,78 | 3,66 | 3,67 | -2,47% | - |
| 26.01.2026 | 3,72 | 3,84 | 3,68 | 3,76 | 1,04% | 10.001,00 |
| 23.01.2026 | 3,60 | 3,73 | 3,60 | 3,72 | 5,23% | - |
| 22.01.2026 | 3,59 | 3,59 | 3,53 | 3,53 | -1,31% | - |
| 21.01.2026 | 3,47 | 3,62 | 3,47 | 3,58 | 3,04% | 1.375,00 |
| 20.01.2026 | 3,40 | 3,51 | 3,40 | 3,48 | 2,12% | - |
| 19.01.2026 | 3,31 | 3,48 | 3,31 | 3,40 | 2,90% | 6.125,00 |
| 16.01.2026 | 3,38 | 3,38 | 3,31 | 3,31 | -2,10% | 3.830,00 |
| 15.01.2026 | 3,41 | 3,41 | 3,38 | 3,38 | -1,31% | 4.000,00 |
| 14.01.2026 | 3,37 | 3,43 | 3,37 | 3,42 | 1,23% | - |
| 13.01.2026 | 3,37 | 3,42 | 3,37 | 3,38 | 1,42% | - |
| 12.01.2026 | 3,28 | 3,36 | 3,28 | 3,34 | 1,31% | - |
| 09.01.2026 | 3,34 | 3,34 | 3,29 | 3,29 | 0,15% | - |
| 08.01.2026 | 3,28 | 3,29 | 3,24 | 3,29 | -1,13% | 500,00 |
| 07.01.2026 | 3,28 | 3,34 | 3,28 | 3,32 | 1,65% | - |
| 06.01.2026 | 3,26 | 3,28 | 3,24 | 3,27 | 0,38% | - |
| 05.01.2026 | 3,17 | 3,26 | 3,17 | 3,26 | 1,61% | - |
| 02.01.2026 | 3,06 | 3,22 | 3,06 | 3,21 | 0,55% | - |
| 30.12.2025 | 3,06 | 3,20 | 3,06 | 3,19 | -0,96% | - |
| 29.12.2025 | 3,27 | 3,27 | 3,20 | 3,22 | 0,14% | 2.424,00 |
| 23.12.2025 | 3,23 | 3,23 | 3,19 | 3,22 | -0,89% | - |
| 22.12.2025 | 3,17 | 3,27 | 3,17 | 3,24 | 3,13% | 5.277,00 |
| 19.12.2025 | 3,13 | 3,15 | 3,13 | 3,15 | 1,00% | - |
| 18.12.2025 | 3,13 | 3,13 | 3,11 | 3,12 | 0,31% | - |
| 17.12.2025 | 3,14 | 3,14 | 3,10 | 3,11 | 2,73% | - |
| 16.12.2025 | 3,02 | 3,05 | 3,02 | 3,02 | 0,13% | - |
| 15.12.2025 | 3,04 | 3,07 | 3,01 | 3,02 | -4,10% | - |
| 12.12.2025 | 3,05 | 3,16 | 3,05 | 3,15 | 5,53% | - |
| 11.12.2025 | 3,05 | 3,05 | 2,97 | 2,98 | -1,26% | - |
| 10.12.2025 | 2,99 | 3,04 | 2,99 | 3,02 | 1,72% | 3.000,00 |
| 09.12.2025 | 2,98 | 3,02 | 2,95 | 2,97 | -2,41% | 1.100,00 |
| 08.12.2025 | 3,03 | 3,04 | 3,02 | 3,04 | -0,73% | - |
| 05.12.2025 | 3,07 | 3,07 | 3,06 | 3,07 | -0,71% | - |
| 04.12.2025 | 3,13 | 3,13 | 3,08 | 3,09 | -1,34% | - |
| 03.12.2025 | 3,20 | 3,20 | 3,13 | 3,13 | -3,01% | - |
| 02.12.2025 | 3,18 | 3,23 | 3,18 | 3,23 | 1,38% | - |
| 01.12.2025 | 3,25 | 3,25 | 3,17 | 3,18 | -0,56% | - |
| 28.11.2025 | 3,13 | 3,20 | 3,13 | 3,20 | 2,40% | 16.156,00 |
| 27.11.2025 | 3,12 | 3,15 | 3,10 | 3,13 | 0,66% | 24.708,00 |
| 26.11.2025 | 3,01 | 3,11 | 3,01 | 3,11 | 3,31% | 5.041,00 |
| 25.11.2025 | 3,04 | 3,04 | 2,99 | 3,01 | 0,72% | 6.000,00 |
| 24.11.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 2,98% | 5.784,00 |
| 21.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,85% | - |
| 20.11.2025 | 2,94 | 3,04 | 2,94 | 2,98 | 0,78% | 1,00 |
| 19.11.2025 | 2,91 | 2,96 | 2,91 | 2,96 | 2,80% | - |
| 18.11.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -2,98% | - |
| 17.11.2025 | 2,98 | 2,98 | 2,97 | 2,97 | 1,70% | - |
| 14.11.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -2,57% | - |
| 13.11.2025 | 2,98 | 3,04 | 2,98 | 3,00 | 2,62% | - |
| 12.11.2025 | 2,88 | 2,97 | 2,88 | 2,92 | 0,50% | 2.400,00 |
| 11.11.2025 | 2,86 | 2,92 | 2,86 | 2,90 | 2,69% | 11.600,00 |
| 10.11.2025 | 2,69 | 2,83 | 2,69 | 2,83 | 5,19% | - |
| 07.11.2025 | 2,64 | 2,73 | 2,64 | 2,69 | -0,30% | - |
| 06.11.2025 | 2,64 | 2,71 | 2,64 | 2,70 | 2,88% | - |
| 05.11.2025 | 2,60 | 2,64 | 2,60 | 2,62 | -0,23% | - |
| 04.11.2025 | 2,67 | 2,67 | 2,61 | 2,63 | -2,67% | 25.000,00 |
| 03.11.2025 | 2,71 | 2,73 | 2,70 | 2,70 | -0,07% | - |
| 31.10.2025 | 2,67 | 2,76 | 2,67 | 2,70 | 1,37% | 10.000,00 |
| 30.10.2025 | 2,63 | 2,68 | 2,63 | 2,67 | 0,62% | - |
| 29.10.2025 | 2,56 | 2,67 | 2,56 | 2,65 | 2,71% | 48,00 |
| 28.10.2025 | 2,58 | 2,58 | 2,56 | 2,58 | -2,31% | - |
| 27.10.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,68% | - |
| 24.10.2025 | 2,70 | 2,70 | 2,61 | 2,66 | -0,56% | - |
| 23.10.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 1,54% | - |
| 22.10.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,65% | - |
| 21.10.2025 | 2,82 | 2,86 | 2,48 | 2,62 | -7,32% | 2.501,00 |
| 20.10.2025 | 2,73 | 2,86 | 2,72 | 2,82 | -1,19% | 13.770,00 |
| 17.10.2025 | 2,86 | 2,88 | 2,85 | 2,86 | 2,51% | - |
| 16.10.2025 | 2,78 | 2,81 | 2,77 | 2,79 | 0,52% | - |
| 15.10.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 0,62% | - |
| 14.10.2025 | 2,75 | 2,75 | 2,72 | 2,75 | 2,06% | 2.500,00 |
| 13.10.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,62% | - |
| 10.10.2025 | 2,69 | 2,71 | 2,66 | 2,68 | 1,46% | 1.742,00 |
| 09.10.2025 | 2,80 | 2,82 | 2,64 | 2,64 | -4,48% | 4.000,00 |
| 08.10.2025 | 2,77 | 2,78 | 2,77 | 2,77 | -0,65% | - |
| 07.10.2025 | 2,79 | 2,81 | 2,79 | 2,79 | -0,43% | - |
| 06.10.2025 | 2,77 | 2,82 | 2,77 | 2,80 | 1,60% | - |
| 03.10.2025 | 2,75 | 2,77 | 2,75 | 2,75 | 0,13% | - |
| 02.10.2025 | 2,77 | 2,78 | 2,70 | 2,75 | 0,47% | 504,00 |
| 01.10.2025 | 2,71 | 2,74 | 2,71 | 2,74 | -0,74% | - |
| 30.09.2025 | 2,71 | 2,77 | 2,71 | 2,76 | 1,75% | 5.977,00 |
| 29.09.2025 | 2,64 | 2,73 | 2,64 | 2,71 | 3,63% | 1.000,00 |
| 26.09.2025 | 2,63 | 2,65 | 2,61 | 2,62 | -0,11% | 1.200,00 |
| 25.09.2025 | 2,62 | 2,66 | 2,62 | 2,62 | -1,89% | 630,00 |
| 24.09.2025 | 2,66 | 2,68 | 2,66 | 2,67 | -0,02% | - |
| 23.09.2025 | 2,59 | 2,68 | 2,59 | 2,67 | 3,09% | 5.750,00 |
| 22.09.2025 | 2,47 | 2,63 | 2,47 | 2,59 | 8,51% | 638,00 |
| 19.09.2025 | 2,36 | 2,40 | 2,36 | 2,39 | 1,66% | 4,00 |
| 18.09.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 0,06% | - |
| 17.09.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -2,03% | - |
| 16.09.2025 | 2,40 | 2,42 | 2,38 | 2,39 | 0,17% | - |
| 15.09.2025 | 2,44 | 2,44 | 2,39 | 2,39 | -1,85% | - |
| 12.09.2025 | 2,43 | 2,48 | 2,43 | 2,44 | 1,14% | 2.000,00 |
| 11.09.2025 | 2,31 | 2,43 | 2,31 | 2,41 | 2,43% | - |
| 10.09.2025 | 2,33 | 2,36 | 2,33 | 2,35 | -0,42% | - |
| 09.09.2025 | 2,35 | 2,37 | 2,35 | 2,36 | -0,15% | - |
| 08.09.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,51% | - |