12,455$
1,67%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,16 | 12,47 | 12,04 | 12,46 | 1,67% | 1.124.969,00 |
| 02.07.2025 | 12,10 | 12,29 | 11,68 | 12,25 | 2,42% | 2.772.130,00 |
| 01.07.2025 | 12,36 | 12,98 | 11,81 | 11,96 | -1,48% | 3.278.058,00 |
| 30.06.2025 | 12,15 | 12,39 | 11,87 | 12,14 | 2,36% | 3.183.990,00 |
| 27.06.2025 | 12,50 | 12,53 | 11,70 | 11,86 | -7,99% | 6.461.173,00 |
| 26.06.2025 | 13,18 | 13,24 | 12,66 | 12,89 | -1,00% | 3.131.508,00 |
| 25.06.2025 | 13,40 | 13,50 | 12,84 | 13,02 | -0,53% | 3.235.831,00 |
| 24.06.2025 | 12,98 | 13,26 | 12,00 | 13,09 | 0,54% | 4.211.846,00 |
| 23.06.2025 | 13,20 | 13,65 | 12,86 | 13,02 | 0,23% | 4.553.559,00 |
| 20.06.2025 | 13,46 | 13,48 | 12,87 | 12,99 | -3,20% | 3.614.935,00 |
| 18.06.2025 | 13,32 | 14,18 | 13,06 | 13,42 | 2,68% | 5.908.932,00 |
| 17.06.2025 | 13,21 | 13,35 | 12,95 | 13,07 | 0,54% | 3.799.930,00 |
| 16.06.2025 | 13,00 | 13,31 | 12,92 | 13,00 | 1,29% | 4.352.572,00 |
| 13.06.2025 | 13,35 | 13,64 | 12,76 | 12,84 | -2,17% | 5.055.320,00 |
| 12.06.2025 | 13,58 | 13,70 | 12,76 | 13,12 | -20,44% | 11.295.130,00 |
| 11.06.2025 | 16,58 | 16,70 | 16,21 | 16,49 | -0,24% | 677.674,00 |
| 10.06.2025 | 17,14 | 17,27 | 16,34 | 16,53 | -3,50% | 687.622,00 |
| 09.06.2025 | 17,74 | 17,85 | 16,92 | 17,13 | -1,38% | 1.124.098,00 |
| 06.06.2025 | 17,23 | 17,50 | 16,64 | 17,37 | 1,74% | 1.266.133,00 |
| 05.06.2025 | 17,27 | 17,96 | 16,88 | 17,07 | 0,19% | 1.332.332,00 |
| 04.06.2025 | 17,33 | 17,53 | 16,76 | 17,04 | -1,56% | 1.752.670,00 |
| 03.06.2025 | 14,92 | 17,52 | 14,78 | 17,31 | 15,55% | 3.842.692,00 |
| 02.06.2025 | 14,09 | 15,01 | 14,09 | 14,98 | 7,93% | 1.017.445,00 |
| 30.05.2025 | 13,65 | 14,05 | 13,52 | 13,88 | 1,46% | 610.434,00 |
| 29.05.2025 | 14,24 | 14,37 | 13,48 | 13,68 | -3,25% | 494.580,00 |
| 28.05.2025 | 14,20 | 14,28 | 13,96 | 14,14 | -0,91% | 614.043,00 |
| 27.05.2025 | 13,67 | 14,45 | 13,60 | 14,27 | 3,18% | 773.049,00 |
| 23.05.2025 | 13,54 | 13,90 | 13,25 | 13,83 | 4,77% | 910.786,00 |
| 22.05.2025 | 13,72 | 14,00 | 13,12 | 13,20 | -3,37% | 769.179,00 |
| 21.05.2025 | 13,85 | 14,06 | 13,40 | 13,66 | -0,44% | 1.018.832,00 |
| 20.05.2025 | 12,78 | 13,83 | 12,62 | 13,72 | 7,44% | 1.680.508,00 |
| 19.05.2025 | 11,95 | 13,14 | 11,95 | 12,77 | 6,95% | 1.042.425,00 |
| 16.05.2025 | 11,82 | 12,01 | 11,40 | 11,94 | -1,97% | 1.142.889,00 |
| 15.05.2025 | 11,55 | 12,29 | 11,35 | 12,18 | 5,82% | 1.530.220,00 |
| 14.05.2025 | 11,79 | 11,93 | 11,22 | 11,51 | -6,23% | 1.206.905,00 |
| 13.05.2025 | 12,11 | 12,57 | 11,38 | 12,28 | 4,56% | 1.988.121,00 |
| 12.05.2025 | 14,10 | 14,10 | 11,71 | 11,74 | -22,66% | 2.928.793,00 |
| 09.05.2025 | 14,86 | 15,21 | 14,50 | 15,18 | 4,98% | 652.629,00 |
| 08.05.2025 | 14,90 | 14,90 | 14,38 | 14,46 | -1,83% | 590.699,00 |
| 07.05.2025 | 14,68 | 15,12 | 14,53 | 14,73 | -1,80% | 724.230,00 |
| 06.05.2025 | 15,15 | 15,28 | 14,90 | 15,00 | 0,00% | 799.271,00 |
| 05.05.2025 | 14,86 | 15,18 | 14,67 | 15,00 | 3,38% | 1.071.145,00 |
| 02.05.2025 | 15,02 | 15,44 | 14,35 | 14,51 | -3,07% | 964.380,00 |
| 01.05.2025 | 14,67 | 15,09 | 14,46 | 14,97 | 1,70% | 1.139.357,00 |
| 30.04.2025 | 14,10 | 14,76 | 13,83 | 14,72 | 4,77% | 1.119.211,00 |
| 29.04.2025 | 14,28 | 14,53 | 13,88 | 14,05 | -2,57% | 950.556,00 |
| 28.04.2025 | 14,40 | 14,47 | 14,02 | 14,42 | 0,91% | 772.629,00 |
| 25.04.2025 | 14,14 | 14,75 | 13,85 | 14,29 | -0,07% | 986.058,00 |
| 24.04.2025 | 13,87 | 14,30 | 13,33 | 14,30 | 4,69% | 883.826,00 |
| 23.04.2025 | 12,76 | 13,76 | 12,64 | 13,66 | 2,75% | 1.207.072,00 |
| 22.04.2025 | 13,36 | 13,79 | 13,15 | 13,30 | -0,04% | 1.209.872,00 |
| 21.04.2025 | 13,98 | 14,40 | 12,66 | 13,30 | 1,14% | 1.232.617,00 |
| 17.04.2025 | 13,15 | 13,45 | 12,85 | 13,15 | -1,50% | 745.271,00 |
| 16.04.2025 | 13,70 | 13,81 | 13,14 | 13,35 | 0,68% | 973.049,00 |
| 15.04.2025 | 13,55 | 13,68 | 12,92 | 13,26 | -3,49% | 1.837.062,00 |
| 14.04.2025 | 11,83 | 13,75 | 11,73 | 13,74 | 16,15% | 2.117.486,00 |
| 11.04.2025 | 11,29 | 12,00 | 11,24 | 11,83 | 6,48% | 1.466.395,00 |
| 10.04.2025 | 10,68 | 11,49 | 10,64 | 11,11 | 2,97% | 884.354,00 |
| 09.04.2025 | 9,99 | 10,90 | 9,75 | 10,79 | 12,98% | 1.426.996,00 |
| 08.04.2025 | 9,56 | 9,85 | 9,29 | 9,55 | 6,35% | 1.381.421,00 |
| 07.04.2025 | 9,28 | 10,16 | 8,85 | 8,98 | -3,54% | 1.581.116,00 |
| 04.04.2025 | 10,69 | 10,74 | 8,84 | 9,31 | -16,88% | 1.468.010,00 |
| 03.04.2025 | 10,40 | 11,26 | 10,31 | 11,20 | 2,28% | 956.774,00 |
| 02.04.2025 | 10,60 | 10,99 | 10,60 | 10,95 | 1,77% | 557.507,00 |
| 01.04.2025 | 10,54 | 10,92 | 10,43 | 10,76 | 0,65% | 680.055,00 |
| 31.03.2025 | 10,85 | 11,00 | 10,42 | 10,69 | -2,37% | 1.033.916,00 |
| 28.03.2025 | 11,11 | 11,22 | 10,85 | 10,95 | -1,17% | 602.839,00 |
| 27.03.2025 | 10,97 | 11,19 | 10,95 | 11,08 | 1,47% | 504.974,00 |
| 26.03.2025 | 11,14 | 11,22 | 10,77 | 10,92 | -2,50% | 655.254,00 |
| 25.03.2025 | 11,13 | 11,51 | 11,12 | 11,20 | 0,45% | 845.635,00 |
| 24.03.2025 | 11,09 | 11,43 | 11,05 | 11,15 | -0,27% | 1.251.975,00 |
| 21.03.2025 | 11,46 | 11,66 | 11,10 | 11,18 | -2,44% | 4.542.179,00 |
| 20.03.2025 | 11,24 | 11,70 | 11,15 | 11,46 | 2,78% | 1.218.031,00 |
| 19.03.2025 | 10,73 | 11,35 | 10,45 | 11,15 | 3,53% | 813.548,00 |
| 18.03.2025 | 10,89 | 11,06 | 10,65 | 10,77 | 0,84% | 828.998,00 |
| 17.03.2025 | 10,08 | 10,79 | 10,01 | 10,68 | 8,48% | 1.324.848,00 |
| 14.03.2025 | 9,70 | 9,87 | 9,50 | 9,85 | 4,07% | 698.570,00 |
| 13.03.2025 | 9,33 | 9,63 | 8,99 | 9,46 | 2,60% | 617.529,00 |
| 12.03.2025 | 9,36 | 9,58 | 9,07 | 9,22 | 0,33% | 682.244,00 |
| 11.03.2025 | 8,50 | 9,27 | 8,30 | 9,19 | 12,21% | 871.949,00 |
| 10.03.2025 | 8,54 | 8,65 | 8,06 | 8,19 | -7,46% | 855.460,00 |
| 07.03.2025 | 8,76 | 9,06 | 8,58 | 8,85 | 0,57% | 584.773,00 |
| 06.03.2025 | 8,92 | 9,31 | 8,76 | 8,80 | -4,35% | 560.994,00 |
| 05.03.2025 | 8,51 | 9,20 | 8,51 | 9,20 | 8,04% | 768.137,00 |
| 04.03.2025 | 8,42 | 8,65 | 8,34 | 8,52 | -0,39% | 649.216,00 |
| 03.03.2025 | 8,83 | 9,11 | 8,41 | 8,55 | -0,37% | 836.973,00 |
| 28.02.2025 | 8,20 | 8,62 | 8,17 | 8,58 | 3,75% | 1.242.314,00 |
| 27.02.2025 | 8,38 | 8,60 | 8,26 | 8,27 | -3,05% | 499.458,00 |
| 26.02.2025 | 8,20 | 8,73 | 8,10 | 8,53 | 4,47% | 786.004,00 |
| 25.02.2025 | 8,04 | 8,32 | 7,84 | 8,17 | 1,68% | 823.827,00 |
| 24.02.2025 | 8,33 | 8,53 | 7,81 | 8,03 | -3,72% | 1.368.482,00 |
| 21.02.2025 | 8,97 | 9,00 | 8,19 | 8,34 | -9,64% | 2.189.056,00 |
| 20.02.2025 | 9,27 | 9,40 | 8,80 | 9,23 | -0,75% | 848.961,00 |
| 19.02.2025 | 9,64 | 9,89 | 9,18 | 9,30 | -4,32% | 910.502,00 |
| 18.02.2025 | 9,60 | 9,90 | 9,36 | 9,72 | 4,63% | 1.915.794,00 |
| 14.02.2025 | 12,00 | 12,10 | 9,19 | 9,29 | -22,39% | 3.521.199,00 |
| 13.02.2025 | 12,05 | 12,19 | 11,65 | 11,97 | -0,33% | 565.602,00 |
| 12.02.2025 | 11,76 | 12,24 | 11,71 | 12,01 | 1,01% | 400.124,00 |
| 11.02.2025 | 12,01 | 12,10 | 11,86 | 11,89 | -2,70% | 367.726,00 |
| 10.02.2025 | 12,36 | 12,64 | 12,07 | 12,22 | 1,33% | 495.395,00 |