1,596€
-0,53%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2024 | 1,45 | 1,46 | 1,39 | 1,42 | -1,59% | - |
| 07.08.2024 | 1,47 | 1,49 | 1,45 | 1,45 | 0,56% | - |
| 06.08.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,66% | - |
| 05.08.2024 | 1,48 | 1,48 | 1,41 | 1,45 | -2,43% | 3.400,00 |
| 02.08.2024 | 1,53 | 1,54 | 1,46 | 1,48 | -2,75% | - |
| 01.08.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,39% | - |
| 31.07.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 2,30% | - |
| 30.07.2024 | 1,54 | 1,54 | 1,48 | 1,50 | -2,95% | 6.474,00 |
| 29.07.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 1,31% | - |
| 26.07.2024 | 1,51 | 1,54 | 1,51 | 1,52 | -1,90% | - |
| 25.07.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -3,99% | - |
| 24.07.2024 | 1,61 | 1,65 | 1,61 | 1,62 | 0,19% | - |
| 23.07.2024 | 1,62 | 1,63 | 1,61 | 1,61 | -0,37% | - |
| 22.07.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,04% | - |
| 19.07.2024 | 1,67 | 1,67 | 1,63 | 1,64 | -1,71% | 750,00 |
| 18.07.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,69% | - |
| 17.07.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,78% | 5.875,00 |
| 16.07.2024 | 1,70 | 1,73 | 1,69 | 1,73 | 1,74% | - |
| 15.07.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,41% | 1.500,00 |
| 12.07.2024 | 1,69 | 1,71 | 1,67 | 1,69 | -0,30% | - |
| 11.07.2024 | 1,57 | 1,71 | 1,57 | 1,69 | 8,10% | - |
| 10.07.2024 | 1,52 | 1,60 | 1,52 | 1,57 | 3,19% | - |
| 09.07.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 2,26% | - |
| 08.07.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -2,01% | - |
| 05.07.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 2,40% | - |
| 04.07.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,37% | - |
| 03.07.2024 | 1,47 | 1,49 | 1,46 | 1,47 | 2,86% | - |
| 02.07.2024 | 1,44 | 1,48 | 1,43 | 1,43 | -0,38% | - |
| 01.07.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,96% | - |
| 28.06.2024 | 1,45 | 1,48 | 1,45 | 1,45 | 0,38% | - |
| 27.06.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 0,28% | - |
| 26.06.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,72% | - |
| 25.06.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -1,32% | - |
| 24.06.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,01% | 952,00 |
| 21.06.2024 | 1,50 | 1,52 | 1,48 | 1,49 | -0,60% | - |
| 20.06.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,49% | - |
| 19.06.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,07% | - |
| 18.06.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 0,94% | - |
| 17.06.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -1,24% | - |
| 14.06.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,48% | - |
| 13.06.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,70% | - |
| 12.06.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 0,70% | - |
| 11.06.2024 | 1,46 | 1,46 | 1,41 | 1,42 | -2,40% | - |
| 10.06.2024 | 1,45 | 1,50 | 1,44 | 1,46 | 0,90% | - |
| 07.06.2024 | 1,51 | 1,52 | 1,44 | 1,45 | -3,21% | - |
| 06.06.2024 | 1,46 | 1,51 | 1,46 | 1,49 | 2,65% | - |
| 05.06.2024 | 1,43 | 1,46 | 1,42 | 1,46 | 1,89% | - |
| 04.06.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -0,45% | 33,00 |
| 03.06.2024 | 1,44 | 1,44 | 1,41 | 1,43 | -0,14% | - |
| 31.05.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 1,59% | - |
| 30.05.2024 | 1,40 | 1,46 | 1,39 | 1,41 | -3,25% | - |
| 29.05.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -1,12% | 4.000,00 |
| 28.05.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -2,25% | - |
| 27.05.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 1,51% | - |
| 24.05.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,48% | - |
| 23.05.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -0,45% | - |
| 22.05.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -2,11% | - |
| 21.05.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -1,75% | - |
| 20.05.2024 | 1,53 | 1,53 | 1,51 | 1,52 | 3,02% | - |
| 17.05.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,20% | - |
| 16.05.2024 | 1,43 | 1,49 | 1,43 | 1,48 | 3,25% | - |
| 15.05.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 3,55% | 800,00 |
| 14.05.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,32% | - |
| 13.05.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | 100,00 |
| 10.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,32% | - |
| 09.05.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 1,28% | - |
| 08.05.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -0,60% | - |
| 07.05.2024 | 1,37 | 1,42 | 1,37 | 1,41 | 3,36% | - |
| 06.05.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,55% | - |