20,670$
2,17%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,90 | 20,80 | 19,88 | 20,67 | 2,17% | 1.931.750,00 |
| 30.09.2025 | 20,31 | 20,69 | 20,01 | 20,23 | -1,80% | 1.816.328,00 |
| 29.09.2025 | 21,81 | 21,87 | 20,08 | 20,60 | -2,65% | 3.117.624,00 |
| 26.09.2025 | 19,79 | 22,62 | 19,75 | 21,16 | 11,37% | 8.989.305,00 |
| 25.09.2025 | 18,60 | 19,82 | 18,21 | 19,00 | 0,74% | 2.355.592,00 |
| 24.09.2025 | 19,20 | 19,76 | 18,82 | 18,86 | -0,47% | 2.619.339,00 |
| 23.09.2025 | 19,16 | 19,84 | 18,68 | 18,95 | 0,48% | 2.763.468,00 |
| 22.09.2025 | 18,79 | 19,41 | 18,14 | 18,86 | 2,89% | 2.950.702,00 |
| 19.09.2025 | 17,63 | 18,41 | 17,52 | 18,33 | 5,28% | 7.563.633,00 |
| 18.09.2025 | 17,11 | 17,46 | 16,72 | 17,41 | 2,47% | 1.988.976,00 |
| 17.09.2025 | 16,88 | 17,65 | 16,81 | 16,99 | 0,41% | 2.329.481,00 |
| 16.09.2025 | 18,44 | 18,46 | 16,88 | 16,92 | -6,05% | 2.777.719,00 |
| 15.09.2025 | 17,36 | 18,11 | 17,28 | 18,01 | 3,98% | 2.079.228,00 |
| 12.09.2025 | 17,37 | 17,54 | 16,89 | 17,32 | 0,64% | 1.309.226,00 |
| 11.09.2025 | 17,23 | 17,58 | 17,10 | 17,21 | -0,23% | 1.156.444,00 |
| 10.09.2025 | 17,29 | 17,74 | 17,04 | 17,25 | 3,23% | 2.725.868,00 |
| 09.09.2025 | 18,20 | 18,29 | 16,70 | 16,71 | -7,48% | 3.951.516,00 |
| 08.09.2025 | 18,68 | 18,96 | 17,59 | 18,06 | -2,01% | 1.874.041,00 |
| 05.09.2025 | 18,50 | 18,71 | 18,05 | 18,43 | 1,99% | 1.443.220,00 |
| 04.09.2025 | 18,81 | 19,07 | 17,82 | 18,07 | -5,89% | 2.734.077,00 |
| 03.09.2025 | 19,00 | 19,75 | 18,84 | 19,20 | 2,73% | 2.196.424,00 |
| 02.09.2025 | 19,00 | 19,13 | 18,00 | 18,69 | -0,95% | 2.607.871,00 |
| 29.08.2025 | 18,44 | 19,09 | 18,44 | 18,87 | 2,17% | 1.667.209,00 |
| 28.08.2025 | 18,62 | 18,89 | 18,42 | 18,47 | -0,75% | 1.144.456,00 |
| 27.08.2025 | 18,25 | 18,76 | 18,02 | 18,61 | 0,54% | 1.112.561,00 |
| 26.08.2025 | 18,09 | 18,64 | 18,08 | 18,51 | 2,43% | 1.641.220,00 |
| 25.08.2025 | 17,73 | 18,70 | 17,66 | 18,07 | 1,92% | 2.505.091,00 |
| 22.08.2025 | 17,86 | 18,71 | 17,57 | 17,73 | -0,78% | 2.464.300,00 |
| 21.08.2025 | 17,05 | 18,01 | 16,97 | 17,87 | 4,87% | 2.159.546,00 |
| 20.08.2025 | 16,43 | 17,05 | 16,41 | 17,04 | 4,22% | 1.232.653,00 |
| 19.08.2025 | 17,58 | 17,58 | 16,28 | 16,35 | -6,94% | 1.787.340,00 |
| 18.08.2025 | 17,60 | 17,68 | 16,71 | 17,57 | 1,50% | 2.243.221,00 |
| 15.08.2025 | 17,53 | 18,10 | 17,15 | 17,31 | -1,25% | 2.795.234,00 |
| 14.08.2025 | 17,04 | 17,66 | 16,90 | 17,53 | 2,94% | 1.559.906,00 |
| 13.08.2025 | 17,43 | 17,49 | 16,66 | 17,03 | -1,96% | 1.400.781,00 |
| 12.08.2025 | 17,56 | 17,75 | 16,87 | 17,37 | 0,00% | 1.281.345,00 |
| 11.08.2025 | 16,67 | 17,61 | 16,34 | 17,37 | 2,78% | 1.471.129,00 |
| 08.08.2025 | 17,53 | 17,80 | 16,64 | 16,90 | -2,31% | 1.770.046,00 |
| 07.08.2025 | 17,80 | 17,99 | 16,82 | 17,30 | 0,23% | 1.865.551,00 |
| 06.08.2025 | 16,63 | 17,28 | 16,56 | 17,26 | 3,48% | 1.957.116,00 |
| 05.08.2025 | 16,64 | 16,75 | 16,25 | 16,68 | -0,36% | 1.089.689,00 |
| 04.08.2025 | 15,55 | 16,74 | 15,48 | 16,74 | 10,42% | 1.862.932,00 |
| 01.08.2025 | 15,35 | 15,45 | 14,69 | 15,16 | 0,33% | 1.695.393,00 |
| 31.07.2025 | 15,00 | 15,37 | 14,92 | 15,11 | 1,07% | 1.373.947,00 |
| 30.07.2025 | 15,26 | 15,49 | 14,82 | 14,95 | -3,36% | 1.326.565,00 |
| 29.07.2025 | 16,00 | 16,05 | 15,29 | 15,47 | -2,58% | 1.401.124,00 |
| 28.07.2025 | 16,21 | 16,41 | 15,73 | 15,88 | -2,04% | 1.517.171,00 |
| 25.07.2025 | 16,50 | 16,73 | 15,91 | 16,21 | -3,77% | 2.481.423,00 |
| 24.07.2025 | 16,83 | 17,28 | 16,50 | 16,85 | -0,80% | 1.909.910,00 |
| 23.07.2025 | 17,76 | 18,03 | 16,53 | 16,98 | -4,55% | 3.568.550,00 |
| 22.07.2025 | 17,16 | 18,04 | 16,65 | 17,79 | 3,61% | 3.365.036,00 |
| 21.07.2025 | 17,38 | 17,78 | 16,70 | 17,17 | -0,06% | 3.344.608,00 |
| 18.07.2025 | 16,32 | 17,70 | 16,08 | 17,18 | 8,25% | 5.744.558,00 |
| 17.07.2025 | 15,29 | 15,88 | 15,16 | 15,87 | 2,72% | 2.400.909,00 |
| 16.07.2025 | 15,00 | 15,47 | 14,64 | 15,45 | 4,11% | 2.490.107,00 |
| 15.07.2025 | 14,66 | 14,90 | 14,08 | 14,84 | 1,23% | 2.411.832,00 |
| 14.07.2025 | 15,09 | 15,80 | 14,40 | 14,66 | -0,48% | 3.569.639,00 |
| 11.07.2025 | 14,69 | 14,91 | 14,04 | 14,73 | 1,03% | 3.705.563,00 |
| 10.07.2025 | 13,62 | 14,95 | 13,31 | 14,58 | 11,64% | 8.640.317,00 |
| 09.07.2025 | 12,88 | 13,30 | 12,64 | 13,06 | 2,27% | 2.065.599,00 |
| 08.07.2025 | 13,30 | 13,32 | 12,20 | 12,77 | -2,59% | 4.336.764,00 |
| 07.07.2025 | 12,45 | 13,30 | 12,40 | 13,11 | 5,26% | 5.597.978,00 |
| 03.07.2025 | 12,16 | 12,47 | 12,04 | 12,46 | 1,67% | 1.131.187,00 |
| 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 |