32,180$
-0,77%
Echtzeit-Aktienkurs Perpetua Resources Corp.
Bid:
Ask:
Aktienkurse zur Perpetua Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,50 | 32,98 | 31,04 | 32,18 | -0,77% | 1.248.324,00 |
| 05.03.2026 | 33,37 | 33,37 | 31,18 | 32,43 | -5,15% | 1.756.433,00 |
| 04.03.2026 | 35,07 | 36,02 | 33,33 | 34,19 | -0,44% | 1.208.191,00 |
| 03.03.2026 | 33,73 | 34,66 | 33,00 | 34,34 | -7,74% | 1.977.268,00 |
| 02.03.2026 | 35,78 | 37,37 | 35,10 | 37,22 | 1,00% | 1.578.507,00 |
| 27.02.2026 | 35,71 | 36,89 | 35,01 | 36,85 | 3,34% | 2.354.416,00 |
| 26.02.2026 | 32,73 | 35,77 | 32,36 | 35,66 | 7,86% | 2.745.989,00 |
| 25.02.2026 | 32,40 | 34,08 | 31,60 | 33,06 | 4,62% | 1.473.212,00 |
| 24.02.2026 | 29,80 | 32,12 | 29,30 | 31,60 | 4,71% | 1.630.275,00 |
| 20.02.2026 | 30,01 | 30,92 | 28,83 | 30,18 | -0,03% | 1.849.833,00 |
| 19.02.2026 | 28,73 | 30,43 | 28,41 | 30,19 | 3,04% | 1.124.582,00 |
| 18.02.2026 | 28,63 | 29,67 | 28,30 | 29,30 | 4,34% | 1.108.526,00 |
| 17.02.2026 | 27,52 | 28,49 | 26,18 | 28,08 | -2,70% | 2.260.077,00 |
| 13.02.2026 | 28,09 | 29,33 | 27,54 | 28,86 | 4,77% | 1.139.869,00 |
| 12.02.2026 | 30,19 | 30,19 | 27,40 | 27,55 | -9,69% | 1.734.782,00 |
| 11.02.2026 | 30,27 | 30,80 | 28,50 | 30,50 | 3,18% | 1.278.510,00 |
| 10.02.2026 | 30,13 | 30,46 | 28,97 | 29,56 | -2,51% | 1.536.333,00 |
| 09.02.2026 | 28,30 | 30,40 | 28,19 | 30,32 | 7,86% | 1.543.411,00 |
| 06.02.2026 | 27,16 | 28,15 | 26,86 | 28,11 | 8,41% | 1.704.718,00 |
| 05.02.2026 | 27,62 | 28,21 | 25,88 | 25,93 | -8,89% | 1.976.835,00 |
| 04.02.2026 | 30,37 | 30,37 | 26,44 | 28,46 | -3,13% | 2.661.591,00 |
| 03.02.2026 | 29,04 | 29,84 | 28,15 | 29,38 | 7,27% | 2.557.314,00 |
| 02.02.2026 | 26,64 | 28,15 | 26,42 | 27,39 | 2,93% | 1.960.906,00 |
| 30.01.2026 | 30,13 | 31,27 | 26,39 | 26,61 | -17,00% | 4.008.983,00 |
| 29.01.2026 | 35,09 | 35,14 | 31,00 | 32,06 | -6,72% | 2.918.754,00 |
| 28.01.2026 | 35,17 | 35,28 | 33,19 | 34,37 | -1,69% | 1.551.950,00 |
| 27.01.2026 | 33,20 | 35,06 | 32,82 | 34,96 | 5,33% | 1.335.752,00 |
| 26.01.2026 | 35,78 | 35,97 | 33,08 | 33,19 | -4,76% | 2.642.832,00 |
| 22.01.2026 | 31,50 | 35,00 | 31,50 | 34,85 | 10,71% | 3.327.669,00 |
| 21.01.2026 | 33,95 | 34,19 | 30,92 | 31,48 | -4,17% | 2.370.916,00 |
| 20.01.2026 | 33,58 | 34,00 | 31,65 | 32,85 | 1,92% | 2.151.114,00 |
| 16.01.2026 | 31,16 | 32,68 | 30,41 | 32,23 | 2,91% | 1.788.680,00 |
| 15.01.2026 | 31,77 | 32,37 | 31,16 | 31,32 | -1,54% | 1.435.556,00 |
| 14.01.2026 | 31,66 | 32,50 | 30,54 | 31,81 | 2,55% | 2.001.847,00 |
| 13.01.2026 | 31,35 | 32,20 | 30,56 | 31,02 | -0,10% | 1.800.776,00 |
| 12.01.2026 | 30,45 | 31,11 | 29,98 | 31,05 | 4,62% | 2.160.074,00 |
| 09.01.2026 | 29,75 | 30,48 | 29,04 | 29,68 | 0,88% | 2.606.504,00 |
| 08.01.2026 | 28,77 | 29,70 | 28,30 | 29,42 | 1,17% | 1.914.848,00 |
| 07.01.2026 | 27,19 | 29,09 | 26,60 | 29,08 | 3,67% | 2.214.680,00 |
| 06.01.2026 | 26,52 | 28,08 | 26,31 | 28,05 | 6,13% | 1.892.996,00 |
| 05.01.2026 | 25,25 | 27,15 | 25,06 | 26,43 | 7,70% | 2.383.679,00 |
| 02.01.2026 | 24,80 | 24,80 | 23,83 | 24,54 | 1,36% | 1.654.940,00 |
| 31.12.2025 | 24,21 | 24,59 | 24,00 | 24,21 | -1,26% | 1.467.566,00 |
| 30.12.2025 | 25,40 | 25,60 | 24,47 | 24,52 | -0,73% | 1.338.310,00 |
| 29.12.2025 | 25,06 | 25,50 | 24,36 | 24,70 | -4,74% | 2.214.247,00 |
| 26.12.2025 | 26,76 | 26,89 | 25,60 | 25,93 | -2,45% | 1.410.098,00 |
| 24.12.2025 | 27,45 | 27,48 | 26,20 | 26,58 | -4,04% | 1.093.264,00 |
| 23.12.2025 | 27,72 | 28,47 | 27,12 | 27,70 | 0,00% | 1.607.275,00 |
| 22.12.2025 | 28,50 | 29,10 | 27,58 | 27,70 | 0,40% | 1.935.051,00 |
| 19.12.2025 | 26,35 | 28,00 | 26,34 | 27,59 | 4,71% | 3.028.301,00 |
| 18.12.2025 | 25,73 | 26,87 | 25,58 | 26,35 | 2,13% | 1.295.637,00 |
| 17.12.2025 | 27,19 | 27,40 | 25,35 | 25,80 | -2,97% | 1.761.204,00 |
| 16.12.2025 | 26,83 | 27,92 | 26,48 | 26,59 | -0,93% | 1.609.250,00 |
| 15.12.2025 | 29,65 | 29,73 | 26,72 | 26,84 | -6,93% | 2.518.344,00 |
| 12.12.2025 | 29,85 | 29,85 | 27,01 | 28,84 | -1,06% | 3.014.001,00 |
| 11.12.2025 | 25,60 | 29,73 | 25,60 | 29,15 | 13,42% | 5.092.187,00 |
| 10.12.2025 | 26,38 | 26,38 | 23,88 | 25,70 | -3,20% | 3.121.004,00 |
| 09.12.2025 | 25,55 | 26,59 | 25,18 | 26,55 | 5,13% | 2.336.400,00 |
| 08.12.2025 | 25,95 | 26,17 | 25,04 | 25,26 | -2,57% | 1.430.528,00 |
| 05.12.2025 | 26,02 | 26,48 | 25,06 | 25,92 | 0,70% | 1.693.652,00 |
| 04.12.2025 | 24,48 | 25,98 | 24,26 | 25,74 | 3,87% | 1.948.059,00 |
| 03.12.2025 | 25,05 | 25,08 | 24,35 | 24,78 | 0,08% | 1.464.563,00 |
| 02.12.2025 | 25,03 | 25,64 | 24,38 | 24,76 | -2,10% | 1.560.624,00 |
| 01.12.2025 | 26,00 | 26,10 | 25,13 | 25,29 | -1,75% | 1.644.468,00 |
| 28.11.2025 | 25,30 | 26,68 | 24,94 | 25,74 | 2,75% | 1.298.835,00 |
| 26.11.2025 | 24,24 | 25,08 | 24,00 | 25,05 | 4,24% | 1.626.081,00 |
| 25.11.2025 | 23,59 | 24,24 | 23,25 | 24,03 | 1,22% | 1.298.981,00 |
| 24.11.2025 | 22,41 | 23,79 | 22,25 | 23,74 | 7,64% | 2.353.990,00 |
| 20.11.2025 | 24,40 | 25,21 | 22,02 | 22,06 | -7,72% | 3.659.130,00 |
| 19.11.2025 | 23,64 | 25,24 | 23,55 | 23,90 | 2,58% | 3.254.348,00 |
| 18.11.2025 | 22,35 | 23,59 | 22,04 | 23,30 | 3,01% | 3.265.156,00 |
| 17.11.2025 | 21,50 | 23,09 | 21,40 | 22,62 | 2,86% | 3.321.455,00 |
| 13.11.2025 | 22,98 | 23,44 | 21,82 | 21,99 | -4,76% | 2.195.327,00 |
| 12.11.2025 | 23,07 | 24,55 | 22,99 | 23,09 | 0,70% | 3.015.163,00 |
| 11.11.2025 | 23,15 | 23,65 | 22,43 | 22,93 | -0,02% | 1.568.276,00 |
| 10.11.2025 | 22,92 | 24,05 | 22,80 | 22,94 | 2,94% | 2.603.031,00 |
| 07.11.2025 | 20,80 | 22,51 | 20,60 | 22,28 | 6,86% | 3.171.479,00 |
| 06.11.2025 | 21,70 | 22,21 | 20,71 | 20,85 | -2,66% | 2.740.738,00 |
| 05.11.2025 | 21,77 | 21,80 | 21,22 | 21,42 | 0,56% | 1.980.623,00 |
| 04.11.2025 | 21,80 | 22,21 | 21,01 | 21,30 | -5,96% | 3.660.292,00 |
| 03.11.2025 | 23,78 | 24,24 | 22,52 | 22,65 | -5,74% | 2.424.730,00 |
| 31.10.2025 | 24,84 | 25,04 | 23,71 | 24,03 | -4,64% | 1.960.302,00 |
| 30.10.2025 | 23,25 | 25,49 | 22,97 | 25,20 | 7,10% | 3.059.788,00 |
| 29.10.2025 | 25,95 | 26,00 | 23,17 | 23,53 | -7,29% | 5.842.603,00 |
| 28.10.2025 | 24,73 | 26,00 | 23,97 | 25,38 | 2,17% | 3.687.255,00 |
| 27.10.2025 | 23,83 | 25,10 | 22,80 | 24,84 | 6,61% | 6.563.695,00 |
| 24.10.2025 | 22,77 | 23,99 | 22,71 | 23,30 | -0,51% | 1.461.996,00 |
| 23.10.2025 | 24,10 | 24,20 | 23,31 | 23,42 | -0,97% | 1.539.853,00 |
| 22.10.2025 | 22,84 | 24,11 | 22,50 | 23,65 | -0,25% | 3.074.666,00 |
| 21.10.2025 | 24,87 | 25,00 | 23,27 | 23,71 | -13,05% | 4.894.373,00 |
| 20.10.2025 | 26,51 | 27,54 | 25,32 | 27,27 | 7,70% | 3.697.445,00 |
| 17.10.2025 | 25,76 | 26,80 | 24,63 | 25,32 | -9,57% | 6.095.252,00 |
| 16.10.2025 | 27,98 | 30,35 | 27,51 | 28,00 | 1,82% | 7.094.157,00 |
| 15.10.2025 | 29,05 | 31,65 | 26,72 | 27,50 | 1,14% | 6.662.751,00 |
| 14.10.2025 | 27,52 | 28,53 | 25,44 | 27,19 | -0,73% | 5.590.923,00 |
| 13.10.2025 | 27,45 | 28,32 | 26,50 | 27,39 | 6,20% | 4.492.257,00 |
| 10.10.2025 | 24,53 | 26,80 | 24,30 | 25,79 | 7,73% | 6.117.598,00 |
| 09.10.2025 | 25,03 | 25,47 | 23,72 | 23,94 | -1,64% | 4.378.778,00 |
| 08.10.2025 | 24,18 | 24,72 | 23,61 | 24,34 | 3,14% | 3.979.007,00 |
| 07.10.2025 | 24,49 | 24,84 | 23,12 | 23,60 | 0,08% | 4.337.661,00 |