23,100€
0,87%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,05 | 23,78 | 23,03 | 23,50 | 1,73% | 3.769,00 |
| 04.05.2026 | 23,43 | 23,60 | 22,93 | 23,10 | -2,12% | 2.796,00 |
| 30.04.2026 | 22,55 | 23,75 | 22,40 | 23,60 | 4,89% | 6.338,00 |
| 29.04.2026 | 23,75 | 23,75 | 22,33 | 22,50 | -4,15% | 518,00 |
| 28.04.2026 | 24,30 | 24,33 | 22,98 | 23,48 | -3,20% | 828,00 |
| 27.04.2026 | 25,15 | 25,15 | 23,95 | 24,25 | -2,41% | 9.245,00 |
| 24.04.2026 | 25,33 | 25,90 | 24,68 | 24,85 | -1,58% | 2.915,00 |
| 23.04.2026 | 25,85 | 26,13 | 24,25 | 25,25 | -3,16% | 3.747,00 |
| 22.04.2026 | 26,48 | 27,13 | 25,88 | 26,08 | 0,58% | 5.240,00 |
| 21.04.2026 | 28,50 | 28,53 | 25,83 | 25,93 | -9,11% | 2.663,00 |
| 20.04.2026 | 28,60 | 28,70 | 27,83 | 28,53 | -1,21% | 11.604,00 |
| 17.04.2026 | 27,10 | 28,95 | 26,68 | 28,88 | 7,54% | 14.701,00 |
| 16.04.2026 | 27,05 | 27,18 | 26,03 | 26,85 | 0,00% | 503,00 |
| 15.04.2026 | 27,28 | 27,53 | 26,35 | 26,85 | -1,56% | 8.039,00 |
| 14.04.2026 | 26,10 | 27,45 | 26,08 | 27,28 | 4,30% | 13.987,00 |
| 13.04.2026 | 25,55 | 26,40 | 25,18 | 26,15 | 2,55% | 1.065,00 |
| 10.04.2026 | 25,55 | 26,70 | 25,28 | 25,50 | -1,07% | 1.118,00 |
| 09.04.2026 | 25,53 | 26,15 | 25,08 | 25,78 | 0,98% | 645,00 |
| 08.04.2026 | 26,38 | 27,25 | 25,00 | 25,53 | 0,69% | 972,00 |
| 07.04.2026 | 25,30 | 25,40 | 23,93 | 25,35 | -0,20% | 1.513,00 |
| 02.04.2026 | 23,85 | 26,15 | 23,55 | 25,40 | -0,59% | 15.564,00 |
| 01.04.2026 | 24,40 | 26,20 | 24,30 | 25,55 | 4,93% | 1.617,00 |
| 31.03.2026 | 22,30 | 24,50 | 22,15 | 24,35 | 10,18% | 2.561,00 |
| 30.03.2026 | 23,30 | 24,00 | 21,75 | 22,10 | -3,28% | 3.187,00 |
| 27.03.2026 | 22,30 | 23,00 | 21,60 | 22,85 | 3,86% | 3.636,00 |
| 26.03.2026 | 22,35 | 22,90 | 21,70 | 22,00 | -2,65% | 8.865,00 |
| 25.03.2026 | 22,70 | 23,25 | 22,00 | 22,60 | 2,73% | 4.127,00 |
| 24.03.2026 | 21,75 | 22,10 | 20,75 | 22,00 | 0,46% | 2.036,00 |
| 23.03.2026 | 20,60 | 22,35 | 19,08 | 21,90 | 0,23% | 6.693,00 |
| 20.03.2026 | 23,30 | 23,50 | 21,05 | 21,85 | -5,41% | 7.439,00 |
| 19.03.2026 | 24,00 | 24,40 | 22,25 | 23,10 | -7,60% | 16.453,00 |
| 18.03.2026 | 26,65 | 26,85 | 24,70 | 25,00 | -6,02% | 3.763,00 |
| 17.03.2026 | 26,90 | 27,70 | 26,30 | 26,60 | -1,66% | 2.636,00 |
| 16.03.2026 | 26,10 | 27,80 | 25,80 | 27,05 | 4,24% | 3.621,00 |
| 13.03.2026 | 27,10 | 27,35 | 25,55 | 25,95 | -4,60% | 306,00 |
| 12.03.2026 | 27,85 | 28,00 | 26,00 | 27,20 | -1,81% | 224,00 |
| 11.03.2026 | 28,30 | 28,55 | 26,70 | 27,70 | -2,64% | 1.282,00 |
| 10.03.2026 | 28,20 | 29,85 | 28,00 | 28,45 | 1,07% | 2.566,00 |
| 09.03.2026 | 27,80 | 28,40 | 26,00 | 28,15 | 1,62% | 9.218,00 |
| 06.03.2026 | 27,95 | 28,45 | 26,85 | 27,70 | -0,72% | 422,00 |
| 05.03.2026 | 29,50 | 29,80 | 26,90 | 27,90 | -4,94% | 5.257,00 |
| 04.03.2026 | 29,55 | 30,40 | 28,70 | 29,35 | -0,51% | 1.904,00 |
| 03.03.2026 | 31,75 | 31,80 | 28,60 | 29,50 | -7,23% | 5.347,00 |
| 02.03.2026 | 31,20 | 32,00 | 29,95 | 31,80 | 2,09% | 9.712,00 |
| 27.02.2026 | 29,65 | 31,20 | 28,95 | 31,15 | 3,49% | 6.065,00 |
| 26.02.2026 | 27,65 | 30,30 | 27,55 | 30,10 | 6,93% | 1.471,00 |
| 25.02.2026 | 27,00 | 28,90 | 26,80 | 28,15 | 4,84% | 1.390,00 |
| 24.02.2026 | 25,50 | 27,20 | 24,80 | 26,85 | 4,07% | 1.485,00 |
| 23.02.2026 | 25,55 | 26,20 | 25,00 | 25,80 | 0,58% | 1.226,00 |
| 20.02.2026 | 25,75 | 26,30 | 24,40 | 25,65 | 0,39% | 3.928,00 |
| 19.02.2026 | 25,05 | 25,95 | 24,35 | 25,55 | 2,82% | 2.386,00 |
| 18.02.2026 | 23,60 | 25,10 | 23,60 | 24,85 | 5,07% | 4.183,00 |
| 17.02.2026 | 24,10 | 24,20 | 22,10 | 23,65 | -2,47% | 5.388,00 |
| 16.02.2026 | 24,00 | 24,45 | 24,00 | 24,25 | 0,00% | 390,00 |
| 13.02.2026 | 23,00 | 24,70 | 23,00 | 24,25 | 4,30% | 2.040,00 |
| 12.02.2026 | 26,00 | 26,00 | 23,10 | 23,25 | -9,36% | 18.997,00 |
| 11.02.2026 | 24,80 | 25,95 | 24,10 | 25,65 | 2,81% | 616,00 |
| 10.02.2026 | 25,35 | 25,55 | 24,35 | 24,95 | -1,96% | 1.487,00 |
| 09.02.2026 | 23,85 | 25,55 | 23,65 | 25,45 | 7,38% | 4.627,00 |
| 06.02.2026 | 22,45 | 23,85 | 22,00 | 23,70 | 9,22% | 4.259,00 |
| 05.02.2026 | 23,70 | 24,20 | 21,70 | 21,70 | -10,88% | 2.938,00 |
| 04.02.2026 | 25,05 | 26,10 | 22,40 | 24,35 | -2,21% | 918,00 |
| 03.02.2026 | 23,80 | 25,60 | 23,70 | 24,90 | 6,87% | 4.234,00 |
| 02.02.2026 | 22,90 | 23,80 | 21,30 | 23,30 | 2,19% | 10.702,00 |
| 30.01.2026 | 25,80 | 26,20 | 22,25 | 22,80 | -14,77% | 6.228,00 |
| 29.01.2026 | 28,95 | 29,35 | 26,05 | 26,75 | -7,60% | 5.810,00 |
| 28.01.2026 | 29,35 | 29,65 | 27,85 | 28,95 | -0,34% | 1.784,00 |
| 27.01.2026 | 28,30 | 29,30 | 27,40 | 29,05 | 3,75% | 12.748,00 |
| 26.01.2026 | 29,55 | 31,40 | 27,80 | 28,00 | -4,27% | 8.651,00 |
| 23.01.2026 | 29,80 | 30,05 | 29,05 | 29,25 | -1,68% | 3.389,00 |
| 22.01.2026 | 27,25 | 29,80 | 26,80 | 29,75 | 9,58% | 2.269,00 |
| 21.01.2026 | 28,45 | 29,15 | 26,45 | 27,15 | -3,55% | 6.059,00 |
| 20.01.2026 | 28,15 | 28,90 | 27,00 | 28,15 | 0,36% | 2.926,00 |
| 19.01.2026 | 27,90 | 28,70 | 27,80 | 28,05 | 0,90% | 193,00 |
| 16.01.2026 | 27,10 | 28,10 | 26,30 | 27,80 | 3,15% | 3.027,00 |
| 15.01.2026 | 28,00 | 28,00 | 26,90 | 26,95 | -1,46% | 8.501,00 |
| 14.01.2026 | 26,55 | 27,90 | 26,20 | 27,35 | 2,82% | 2.280,00 |
| 13.01.2026 | 26,20 | 27,60 | 26,20 | 26,60 | 0,19% | 2.414,00 |
| 12.01.2026 | 26,30 | 26,70 | 25,65 | 26,55 | 3,91% | 5.196,00 |
| 09.01.2026 | 24,80 | 26,25 | 24,80 | 25,55 | 1,19% | 1.799,00 |
| 08.01.2026 | 24,90 | 25,50 | 24,30 | 25,25 | 1,81% | 4.017,00 |
| 07.01.2026 | 23,60 | 24,95 | 22,85 | 24,80 | 3,55% | 3.489,00 |
| 06.01.2026 | 22,65 | 24,05 | 22,50 | 23,95 | 6,44% | 3.048,00 |
| 05.01.2026 | 21,70 | 23,25 | 21,35 | 22,50 | 7,66% | 2.313,00 |
| 02.01.2026 | 20,95 | 21,15 | 20,30 | 20,90 | -3,24% | 2.224,00 |
| 30.12.2025 | 21,25 | 21,60 | 21,20 | 21,60 | 2,86% | - |
| 29.12.2025 | 22,05 | 22,15 | 20,75 | 21,00 | -10,64% | 15.156,00 |
| 23.12.2025 | 23,60 | 24,20 | 23,00 | 23,50 | -0,63% | 1.498,00 |
| 22.12.2025 | 23,90 | 24,95 | 23,45 | 23,65 | 0,21% | 1.779,00 |
| 19.12.2025 | 22,70 | 23,90 | 22,40 | 23,60 | 5,12% | 2.496,00 |
| 18.12.2025 | 21,90 | 22,95 | 21,75 | 22,45 | 1,81% | 1.120,00 |
| 17.12.2025 | 23,10 | 23,35 | 21,60 | 22,05 | -2,22% | 4.525,00 |
| 16.12.2025 | 22,65 | 23,70 | 22,05 | 22,55 | -1,53% | 4.914,00 |
| 15.12.2025 | 24,85 | 25,30 | 22,75 | 22,90 | -6,53% | 3.250,00 |
| 12.12.2025 | 24,50 | 25,50 | 23,00 | 24,50 | -1,61% | 20.636,00 |
| 11.12.2025 | 21,80 | 25,35 | 21,40 | 24,90 | 13,18% | 17.469,00 |
| 10.12.2025 | 22,60 | 22,90 | 20,55 | 22,00 | -3,51% | 2.098,00 |
| 09.12.2025 | 21,80 | 22,90 | 21,65 | 22,80 | 4,83% | 418,00 |
| 08.12.2025 | 22,10 | 22,75 | 21,55 | 21,75 | -2,25% | 859,00 |
| 05.12.2025 | 22,10 | 22,65 | 21,55 | 22,25 | 0,45% | 367,00 |