16,150€
-5,39%
Echtzeit-Aktienkurs Perpetua Resources Corp
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,10 | 17,10 | 16,00 | 16,13 | -5,51% | 885,00 |
| 11.11.2026 | 17,70 | 17,88 | 17,04 | 17,07 | -1,39% | 953,00 |
| 10.11.2026 | 18,79 | 18,81 | 17,11 | 17,31 | -8,27% | 5.959,00 |
| 09.11.2026 | 17,61 | 19,06 | 17,53 | 18,87 | 7,95% | 6.170,00 |
| 06.11.2026 | 14,85 | 17,70 | 14,50 | 17,48 | 17,32% | 505,00 |
| 05.11.2026 | 14,80 | 15,85 | 13,96 | 14,90 | 2,62% | 14.368,00 |
| 04.11.2026 | 15,14 | 15,78 | 14,06 | 14,52 | 1,40% | 7.537,00 |
| 03.11.2026 | 14,32 | 14,77 | 13,97 | 14,32 | -0,62% | 1.884,00 |
| 02.11.2026 | 15,30 | 15,57 | 14,26 | 14,41 | -2,83% | 412,00 |
| 30.10.2026 | 16,05 | 16,08 | 14,46 | 14,83 | -8,00% | 5.437,00 |
| 29.10.2026 | 16,58 | 16,71 | 15,99 | 16,12 | -3,65% | 6.654,00 |
| 28.10.2026 | 16,36 | 16,73 | 15,92 | 16,73 | 1,83% | 566,00 |
| 27.10.2026 | 14,84 | 16,51 | 14,77 | 16,43 | 10,12% | 1.921,00 |
| 26.10.2026 | 14,66 | 15,14 | 14,36 | 14,92 | 1,70% | 1.731,00 |
| 23.10.2026 | 15,42 | 15,50 | 14,64 | 14,67 | -4,55% | 7.117,00 |
| 22.10.2026 | 16,11 | 16,34 | 15,25 | 15,37 | -7,74% | 2.433,00 |
| 21.10.2026 | 16,72 | 17,02 | 16,38 | 16,66 | 0,24% | 1.264,00 |
| 20.10.2026 | 16,90 | 17,14 | 16,18 | 16,62 | -0,89% | 380,00 |
| 19.10.2026 | 17,29 | 17,31 | 16,72 | 16,77 | -1,87% | 12.689,00 |
| 16.10.2026 | 16,55 | 17,15 | 16,21 | 17,09 | 3,45% | 795,00 |
| 15.10.2026 | 16,46 | 16,57 | 16,38 | 16,52 | 5,90% | - |
| 14.10.2026 | 17,38 | 17,38 | 15,20 | 15,60 | -9,88% | 4.485,00 |
| 13.10.2026 | 18,16 | 18,35 | 17,22 | 17,31 | -4,63% | 400,00 |
| 12.10.2026 | 18,50 | 18,59 | 18,04 | 18,15 | -1,73% | 1.611,00 |
| 09.10.2026 | 17,92 | 18,68 | 17,92 | 18,47 | 3,07% | 4.931,00 |
| 08.10.2026 | 17,90 | 18,03 | 17,31 | 17,92 | 0,34% | 2.648,00 |
| 07.10.2026 | 18,37 | 18,47 | 17,37 | 17,86 | -2,56% | 17.540,00 |
| 06.10.2026 | 18,15 | 18,49 | 17,88 | 18,33 | 0,99% | 2.064,00 |
| 05.10.2026 | 18,23 | 18,46 | 17,59 | 18,15 | 0,22% | 364,00 |
| 02.10.2026 | 18,69 | 19,27 | 17,86 | 18,11 | -2,90% | 2.648,00 |
| 01.10.2026 | 19,15 | 19,44 | 18,47 | 18,65 | -2,00% | 6.100,00 |
| 30.09.2026 | 19,03 | 19,69 | 18,83 | 19,03 | 0,32% | 2.086,00 |
| 29.09.2026 | 19,33 | 19,84 | 18,86 | 18,97 | -1,45% | 3.206,00 |
| 28.09.2026 | 20,28 | 20,30 | 19,17 | 19,25 | -6,67% | 12.890,00 |
| 25.09.2026 | 20,60 | 20,85 | 20,23 | 20,63 | 0,00% | 1.971,00 |
| 24.09.2026 | 20,40 | 20,65 | 19,95 | 20,63 | 0,98% | 3.865,00 |
| 23.09.2026 | 21,60 | 21,83 | 20,20 | 20,43 | -5,77% | 4.814,00 |
| 22.09.2026 | 20,68 | 21,70 | 20,25 | 21,68 | 4,96% | 1.292,00 |
| 21.09.2026 | 20,10 | 20,90 | 20,05 | 20,65 | 1,85% | 111,00 |
| 18.09.2026 | 20,43 | 21,68 | 20,20 | 20,28 | -0,25% | 80,00 |
| 17.09.2026 | 19,65 | 20,75 | 19,59 | 20,33 | 3,80% | 3.920,00 |
| 16.09.2026 | 19,66 | 20,33 | 19,13 | 19,58 | -0,56% | 15.598,00 |
| 15.09.2026 | 19,44 | 19,70 | 19,15 | 19,69 | 0,97% | 347,00 |
| 14.09.2026 | 20,30 | 20,38 | 19,25 | 19,50 | -4,29% | 2.124,00 |
| 11.09.2026 | 20,50 | 21,05 | 20,30 | 20,38 | -0,24% | 256,00 |
| 10.09.2026 | 21,35 | 21,35 | 20,30 | 20,43 | -4,11% | 193,00 |
| 09.09.2026 | 21,30 | 21,95 | 21,20 | 21,30 | -0,35% | 565,00 |
| 08.09.2026 | 21,28 | 21,85 | 21,23 | 21,38 | 0,83% | 1.280,00 |
| 07.09.2026 | 21,60 | 21,68 | 20,95 | 21,20 | -1,85% | 333,00 |
| 04.09.2026 | 21,70 | 21,83 | 20,70 | 21,60 | 0,00% | 1.042,00 |
| 03.09.2026 | 21,05 | 22,33 | 20,85 | 21,60 | 2,25% | 1.989,00 |
| 02.09.2026 | 20,50 | 21,48 | 20,30 | 21,13 | 3,81% | 1.821,00 |
| 01.09.2026 | 21,40 | 21,53 | 20,23 | 20,35 | -5,24% | 6.785,00 |
| 31.08.2026 | 21,58 | 21,93 | 20,93 | 21,48 | -0,92% | 2.821,00 |
| 28.08.2026 | 22,30 | 22,68 | 21,48 | 21,68 | -3,56% | 2.183,00 |
| 27.08.2026 | 22,15 | 22,65 | 21,98 | 22,48 | 1,81% | 799,00 |
| 26.08.2026 | 23,20 | 23,60 | 22,08 | 22,08 | -4,23% | 3.005,00 |
| 25.08.2026 | 22,48 | 23,18 | 21,93 | 23,05 | 3,71% | 2.116,00 |
| 24.08.2026 | 22,25 | 22,73 | 21,65 | 22,23 | 1,02% | 6.460,00 |
| 21.08.2026 | 21,25 | 22,45 | 21,25 | 22,00 | 2,33% | 4.433,00 |
| 20.08.2026 | 22,25 | 22,33 | 21,23 | 21,50 | -2,93% | 1.608,00 |
| 19.08.2026 | 20,65 | 22,45 | 20,50 | 22,15 | -5,74% | 3.572,00 |
| 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 |