27,050$
1,46%
Echtzeit-Aktienkurs PERPETUA RES CORP.
Bid:
Ask:
Aktienkurse zur PERPETUA RES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,55 | 27,84 | 26,35 | 27,05 | 1,46% | 1.273.130,00 |
| 28.05.2026 | 25,77 | 27,15 | 25,00 | 26,66 | 1,83% | 1.059.723,00 |
| 27.05.2026 | 25,88 | 26,37 | 25,50 | 26,18 | -1,47% | 924.382,00 |
| 26.05.2026 | 25,80 | 26,88 | 25,69 | 26,57 | 4,94% | 1.340.119,00 |
| 22.05.2026 | 28,95 | 29,15 | 25,20 | 25,32 | -5,20% | 2.736.735,00 |
| 21.05.2026 | 26,78 | 27,45 | 26,17 | 26,71 | -2,94% | 1.562.061,00 |
| 20.05.2026 | 25,21 | 27,56 | 24,93 | 27,52 | 11,73% | 2.808.749,00 |
| 19.05.2026 | 26,13 | 26,25 | 24,55 | 24,63 | -7,48% | 2.127.709,00 |
| 18.05.2026 | 28,63 | 28,68 | 26,14 | 26,62 | -5,50% | 1.694.431,00 |
| 15.05.2026 | 29,37 | 29,40 | 27,88 | 28,17 | -9,42% | 2.428.603,00 |
| 14.05.2026 | 31,95 | 31,95 | 30,10 | 31,10 | -2,02% | 921.309,00 |
| 13.05.2026 | 30,84 | 32,39 | 30,38 | 31,74 | 2,12% | 1.147.879,00 |
| 12.05.2026 | 31,00 | 31,70 | 29,88 | 31,08 | -1,52% | 1.172.826,00 |
| 11.05.2026 | 29,95 | 32,10 | 29,92 | 31,56 | 5,38% | 1.550.771,00 |
| 08.05.2026 | 29,39 | 30,52 | 29,00 | 29,95 | 5,05% | 1.120.980,00 |
| 07.05.2026 | 30,74 | 31,27 | 28,47 | 28,51 | -4,68% | 2.480.628,00 |
| 06.05.2026 | 29,00 | 30,06 | 28,67 | 29,91 | 9,36% | 1.285.206,00 |
| 05.05.2026 | 27,45 | 27,84 | 26,97 | 27,35 | 1,54% | 890.383,00 |
| 04.05.2026 | 27,20 | 27,36 | 26,81 | 26,94 | -1,91% | 1.111.903,00 |
| 01.05.2026 | 27,62 | 27,85 | 27,05 | 27,46 | -0,54% | 956.482,00 |
| 30.04.2026 | 27,17 | 27,89 | 26,71 | 27,61 | 5,26% | 1.041.599,00 |
| 29.04.2026 | 26,99 | 27,28 | 26,10 | 26,23 | -4,58% | 1.246.732,00 |
| 28.04.2026 | 27,74 | 28,36 | 26,92 | 27,49 | -3,44% | 1.382.152,00 |
| 27.04.2026 | 29,00 | 29,44 | 28,12 | 28,47 | -2,33% | 1.069.463,00 |
| 24.04.2026 | 29,98 | 29,98 | 28,82 | 29,15 | -1,09% | 838.711,00 |
| 23.04.2026 | 29,92 | 30,43 | 28,29 | 29,47 | -3,38% | 1.550.336,00 |
| 22.04.2026 | 31,58 | 31,58 | 30,31 | 30,50 | 0,53% | 986.923,00 |
| 21.04.2026 | 33,14 | 33,32 | 30,31 | 30,34 | -9,46% | 1.470.083,00 |
| 20.04.2026 | 33,48 | 33,80 | 32,80 | 33,51 | -1,15% | 1.002.942,00 |
| 17.04.2026 | 32,50 | 34,15 | 32,49 | 33,90 | 7,11% | 2.058.531,00 |
| 16.04.2026 | 31,88 | 32,03 | 30,64 | 31,65 | 0,22% | 1.082.772,00 |
| 15.04.2026 | 31,77 | 32,08 | 31,07 | 31,58 | -1,65% | 991.035,00 |
| 14.04.2026 | 31,63 | 32,33 | 30,92 | 32,11 | 4,63% | 1.402.764,00 |
| 13.04.2026 | 29,33 | 31,00 | 29,32 | 30,69 | 2,51% | 848.031,00 |
| 10.04.2026 | 30,45 | 31,27 | 29,63 | 29,94 | -0,60% | 1.033.005,00 |
| 09.04.2026 | 29,74 | 30,68 | 29,28 | 30,12 | 1,11% | 960.685,00 |
| 08.04.2026 | 31,55 | 32,00 | 29,24 | 29,79 | 1,43% | 1.384.978,00 |
| 07.04.2026 | 28,82 | 29,40 | 27,66 | 29,37 | 0,72% | 1.046.238,00 |
| 06.04.2026 | 28,99 | 29,73 | 28,57 | 29,16 | -0,92% | 950.564,00 |
| 02.04.2026 | 28,14 | 30,23 | 27,60 | 29,43 | -0,20% | 1.658.636,00 |
| 01.04.2026 | 29,13 | 30,38 | 28,36 | 29,49 | 4,83% | 1.885.263,00 |
| 31.03.2026 | 26,26 | 28,27 | 26,05 | 28,13 | 11,10% | 1.798.431,00 |
| 30.03.2026 | 27,03 | 27,27 | 24,92 | 25,32 | -4,38% | 1.845.735,00 |
| 27.03.2026 | 25,09 | 26,52 | 25,09 | 26,48 | 4,89% | 1.444.643,00 |
| 26.03.2026 | 25,01 | 26,50 | 25,01 | 25,25 | -3,46% | 1.241.061,00 |
| 25.03.2026 | 26,88 | 27,00 | 25,42 | 26,15 | 3,85% | 1.674.506,00 |
| 24.03.2026 | 24,66 | 25,36 | 23,98 | 25,18 | 0,44% | 1.371.539,00 |
| 23.03.2026 | 24,84 | 25,98 | 24,55 | 25,07 | -0,04% | 2.315.942,00 |
| 20.03.2026 | 26,61 | 26,76 | 24,31 | 25,08 | -5,75% | 2.953.584,00 |
| 19.03.2026 | 26,37 | 27,49 | 25,80 | 26,61 | -6,89% | 3.009.448,00 |
| 18.03.2026 | 29,25 | 29,75 | 28,32 | 28,58 | -6,81% | 1.715.023,00 |
| 17.03.2026 | 31,27 | 31,90 | 30,40 | 30,67 | -1,45% | 1.023.328,00 |
| 16.03.2026 | 30,15 | 31,98 | 30,05 | 31,12 | 4,57% | 1.425.139,00 |
| 13.03.2026 | 31,04 | 31,35 | 29,25 | 29,76 | -4,95% | 1.634.226,00 |
| 12.03.2026 | 32,00 | 32,00 | 29,93 | 31,31 | -2,85% | 1.357.449,00 |
| 11.03.2026 | 32,31 | 32,50 | 30,96 | 32,23 | -2,16% | 1.204.602,00 |
| 10.03.2026 | 32,65 | 34,72 | 32,65 | 32,94 | 0,37% | 1.675.801,00 |
| 09.03.2026 | 30,64 | 33,02 | 30,03 | 32,82 | 1,99% | 1.314.608,00 |
| 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 | 4,26% | 1.630.275,00 |
| 23.02.2026 | 30,21 | 30,98 | 29,58 | 30,31 | 0,43% | 1.062.166,00 |
| 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 |