1,371€
-0,65%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -0,69% | - |
| 17.04.2024 | 1,39 | 1,41 | 1,38 | 1,38 | 1,43% | - |
| 16.04.2024 | 1,37 | 1,37 | 1,34 | 1,36 | -0,69% | 2.185,00 |
| 15.04.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -0,72% | 1.000,00 |
| 12.04.2024 | 1,43 | 1,44 | 1,38 | 1,38 | -0,97% | 10.500,00 |
| 11.04.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 2,73% | 1.700,00 |
| 10.04.2024 | 1,42 | 1,42 | 1,33 | 1,36 | -4,41% | 5.000,00 |
| 09.04.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 3,81% | - |
| 08.04.2024 | 1,37 | 1,39 | 1,36 | 1,37 | -0,55% | 133,00 |
| 05.04.2024 | 1,33 | 1,38 | 1,33 | 1,37 | 3,23% | - |
| 04.04.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,41% | 78,00 |
| 03.04.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 0,94% | - |
| 02.04.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,07% | 1.000,00 |
| 28.03.2024 | 1,32 | 1,33 | 1,28 | 1,31 | -0,53% | - |
| 27.03.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 4,44% | - |
| 26.03.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 2,44% | - |
| 25.03.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 0,08% | - |
| 21.03.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,00% | 1.000,00 |
| 20.03.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 1,71% | - |
| 19.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 1,07% | 800,00 |
| 18.03.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 15.03.2024 | 1,26 | 1,26 | 1,20 | 1,22 | -3,42% | - |
| 14.03.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 2,11% | - |
| 13.03.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,57% | - |
| 12.03.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,34% | - |
| 11.03.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -1,88% | 5.338,00 |
| 08.03.2024 | 1,22 | 1,25 | 1,20 | 1,22 | -0,25% | 10.500,00 |
| 07.03.2024 | 1,24 | 1,25 | 1,22 | 1,22 | 3,29% | - |
| 06.03.2024 | 1,17 | 1,20 | 1,15 | 1,19 | 3,49% | 4.300,00 |
| 05.03.2024 | 1,14 | 1,16 | 1,12 | 1,15 | 0,62% | - |
| 04.03.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 4,98% | - |
| 01.03.2024 | 1,05 | 1,09 | 1,05 | 1,08 | 3,04% | 350,00 |
| 29.02.2024 | 1,04 | 1,07 | 1,04 | 1,05 | 0,96% | - |
| 28.02.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 2,06% | - |
| 27.02.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,15% | 1.000,00 |
| 26.02.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -2,35% | - |
| 23.02.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 2,10% | - |
| 22.02.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,05% | - |
| 21.02.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -0,49% | 2.200,00 |
| 20.02.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,10% | 6.000,00 |
| 19.02.2024 | 1,04 | 1,04 | 1,01 | 1,03 | -0,97% | 14.505,00 |
| 16.02.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 2,37% | - |
| 15.02.2024 | 1,01 | 1,03 | 1,00 | 1,01 | 3,05% | - |
| 14.02.2024 | 0,96 | 0,99 | 0,96 | 0,98 | 2,56% | 2.000,00 |
| 13.02.2024 | 1,02 | 1,02 | 0,95 | 0,96 | -5,67% | 11.000,00 |
| 12.02.2024 | 1,01 | 1,02 | 0,99 | 1,02 | 0,40% | 5.500,00 |
| 09.02.2024 | 1,04 | 1,04 | 1,00 | 1,01 | -2,32% | 3.000,00 |
| 08.02.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -0,29% | 12.120,00 |
| 07.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,76% | - |
| 06.02.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,58% | 4.000,00 |
| 05.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | -3,79% | - |
| 02.02.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -0,09% | - |
| 01.02.2024 | 1,07 | 1,09 | 1,05 | 1,08 | -0,37% | - |
| 31.01.2024 | 1,09 | 1,11 | 1,07 | 1,09 | -0,73% | - |
| 30.01.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -1,35% | - |
| 29.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -2,46% | 20.890,00 |
| 26.01.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 1,07% | - |
| 25.01.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 2,74% | 820,00 |
| 24.01.2024 | 1,10 | 1,13 | 1,09 | 1,10 | -0,73% | 12.000,00 |
| 23.01.2024 | 1,09 | 1,11 | 1,07 | 1,10 | 1,47% | 3.300,00 |
| 22.01.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 2,07% | - |
| 19.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,19% | 3.300,00 |
| 18.01.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 3,71% | 3.300,00 |
| 17.01.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,29% | 1.300,00 |
| 16.01.2024 | 1,07 | 1,08 | 1,03 | 1,03 | -6,03% | - |
| 15.01.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,64% | 784,00 |
| 12.01.2024 | 1,04 | 1,10 | 1,04 | 1,09 | 4,52% | 2.600,00 |
| 11.01.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -1,70% | 3.000,00 |
| 10.01.2024 | 1,06 | 1,06 | 1,05 | 1,06 | -0,56% | - |
| 09.01.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -1,75% | 5.000,00 |
| 08.01.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -0,55% | - |
| 05.01.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 0,83% | - |
| 04.01.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -2,26% | - |
| 03.01.2024 | 1,14 | 1,14 | 1,06 | 1,11 | -3,16% | 4.900,00 |
| 02.01.2024 | 1,15 | 1,16 | 1,13 | 1,14 | 1,33% | - |
| 29.12.2023 | 1,16 | 1,16 | 1,12 | 1,13 | -3,01% | - |
| 28.12.2023 | 1,17 | 1,18 | 1,15 | 1,16 | -0,43% | 5.500,00 |
| 27.12.2023 | 1,16 | 1,17 | 1,14 | 1,17 | 0,87% | 5.400,00 |
| 22.12.2023 | 1,15 | 1,17 | 1,13 | 1,16 | 0,96% | - |
| 21.12.2023 | 1,17 | 1,17 | 1,15 | 1,15 | 0,35% | - |
| 20.12.2023 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 19.12.2023 | 1,12 | 1,15 | 1,11 | 1,15 | 3,04% | 4.820,00 |
| 18.12.2023 | 1,13 | 1,13 | 1,11 | 1,12 | -0,71% | 3.200,00 |
| 15.12.2023 | 1,12 | 1,15 | 1,12 | 1,13 | -1,75% | 4.100,00 |
| 14.12.2023 | 1,15 | 1,16 | 1,13 | 1,15 | 2,42% | 10.390,00 |
| 13.12.2023 | 1,08 | 1,12 | 1,07 | 1,12 | 1,08% | 9.000,00 |
| 12.12.2023 | 1,11 | 1,13 | 1,10 | 1,11 | -0,18% | 4.000,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,07 | 1,11 | -0,98% | 2.900,00 |
| 08.12.2023 | 1,15 | 1,15 | 1,11 | 1,12 | -1,93% | 12.000,00 |
| 07.12.2023 | 1,16 | 1,16 | 1,12 | 1,14 | -1,21% | - |
| 06.12.2023 | 1,15 | 1,17 | 1,14 | 1,16 | 0,35% | 500,00 |
| 05.12.2023 | 1,19 | 1,19 | 1,14 | 1,15 | -3,44% | 22.500,00 |
| 04.12.2023 | 1,25 | 1,25 | 1,18 | 1,19 | -0,83% | 13.600,00 |
| 01.12.2023 | 1,17 | 1,21 | 1,16 | 1,20 | 3,98% | - |
| 30.11.2023 | 1,16 | 1,16 | 1,15 | 1,16 | 0,17% | 11.300,00 |
| 29.11.2023 | 1,14 | 1,16 | 1,14 | 1,15 | 1,32% | 1.000,00 |
| 28.11.2023 | 1,06 | 1,14 | 1,06 | 1,14 | 7,55% | 3.000,00 |
| 27.11.2023 | 1,04 | 1,09 | 1,04 | 1,06 | 2,02% | 2.500,00 |
| 24.11.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -1,61% | - |