1,720€
0,64%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,73 | 1,74 | 1,72 | 1,72 | 0,64% | - |
| 11.03.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -2,95% | 58,00 |
| 10.03.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -0,84% | 18.396,00 |
| 07.03.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,96% | - |
| 06.03.2025 | 1,77 | 1,83 | 1,77 | 1,79 | 1,28% | 400,00 |
| 05.03.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -0,06% | 1.149,00 |
| 04.03.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,37% | - |
| 03.03.2025 | 1,72 | 1,80 | 1,72 | 1,77 | 2,47% | 3.605,00 |
| 28.02.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -0,55% | - |
| 27.02.2025 | 1,78 | 1,82 | 1,73 | 1,73 | -2,81% | 34.388,00 |
| 26.02.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 1,80% | - |
| 25.02.2025 | 1,73 | 1,83 | 1,73 | 1,75 | 1,16% | 33.177,00 |
| 24.02.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,31% | 6.000,00 |
| 21.02.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,28% | - |
| 20.02.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,41% | - |
| 19.02.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 2,33% | 1.200,00 |
| 18.02.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 1,35% | 6.800,00 |
| 17.02.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -1,76% | - |
| 14.02.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -0,50% | 1.000,00 |
| 13.02.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,33% | - |
| 12.02.2025 | 1,74 | 1,74 | 1,65 | 1,67 | -3,88% | 1.000,00 |
| 11.02.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,97% | - |
| 10.02.2025 | 1,74 | 1,77 | 1,72 | 1,76 | 1,17% | 250,00 |
| 07.02.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -0,87% | 700,00 |
| 06.02.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,11% | 1.500,00 |
| 05.02.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 1,67% | 1.160,00 |
| 04.02.2025 | 1,77 | 1,77 | 1,70 | 1,72 | -3,71% | 2.414,00 |
| 03.02.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 4,69% | 20.100,00 |
| 31.01.2025 | 1,71 | 1,72 | 1,69 | 1,71 | 0,32% | 1.000,00 |
| 30.01.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 0,71% | 1.111,00 |
| 29.01.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 1,67% | 4.000,00 |
| 28.01.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 0,50% | 1.800,00 |
| 27.01.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -1,93% | 467,00 |
| 24.01.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,39% | - |
| 23.01.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,97% | 2.150,00 |
| 22.01.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,62% | - |
| 21.01.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 3,12% | 2.000,00 |
| 20.01.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,07% | - |
| 17.01.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,68% | - |
| 16.01.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,81% | - |
| 15.01.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 1,98% | - |
| 14.01.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 0,77% | - |
| 13.01.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -0,03% | - |
| 10.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,38% | - |
| 09.01.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,44% | - |
| 08.01.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | - |
| 07.01.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,40% | - |
| 06.01.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,85% | - |
| 03.01.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,16% | - |
| 02.01.2025 | 1,53 | 1,60 | 1,52 | 1,58 | 3,61% | - |
| 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% | - |