2,005€
1,34%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,99 | 2,02 | 1,97 | 2,01 | 1,34% | 8.310,00 |
| 21.08.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,57% | - |
| 20.08.2025 | 1,95 | 1,96 | 1,92 | 1,95 | -0,87% | 2.500,00 |
| 19.08.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -0,23% | 500,00 |
| 18.08.2025 | 1,97 | 1,99 | 1,95 | 1,97 | -0,76% | 2.170,00 |
| 15.08.2025 | 1,99 | 2,02 | 1,96 | 1,98 | 0,60% | 12.793,00 |
| 14.08.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -0,93% | 2.464,00 |
| 13.08.2025 | 1,98 | 1,99 | 1,95 | 1,99 | 1,40% | 12.181,00 |
| 12.08.2025 | 1,97 | 1,99 | 1,96 | 1,96 | 0,61% | 1.000,00 |
| 11.08.2025 | 1,96 | 1,98 | 1,95 | 1,95 | -1,44% | 10,00 |
| 08.08.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,06% | 1.713,00 |
| 07.08.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 2,23% | - |
| 06.08.2025 | 1,96 | 1,96 | 1,94 | 1,94 | 1,55% | 300,00 |
| 05.08.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 2,31% | 12.000,00 |
| 04.08.2025 | 1,88 | 1,90 | 1,85 | 1,86 | 0,88% | 15.482,00 |
| 01.08.2025 | 1,84 | 1,88 | 1,83 | 1,85 | -0,62% | 12.192,00 |
| 31.07.2025 | 1,85 | 1,88 | 1,85 | 1,86 | -1,20% | 2.442,00 |
| 30.07.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -1,70% | 18.558,00 |
| 29.07.2025 | 1,91 | 1,93 | 1,88 | 1,91 | -0,64% | 3.599,00 |
| 28.07.2025 | 1,93 | 1,96 | 1,90 | 1,93 | 0,22% | 14.619,00 |
| 25.07.2025 | 1,99 | 1,99 | 1,91 | 1,92 | -4,90% | 7.070,00 |
| 24.07.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -1,70% | - |
| 23.07.2025 | 2,08 | 2,08 | 2,04 | 2,06 | 0,59% | 45.144,00 |
| 22.07.2025 | 2,05 | 2,06 | 2,00 | 2,04 | 1,69% | 204.347,00 |
| 21.07.2025 | 1,96 | 2,01 | 1,93 | 2,01 | 0,29% | 77.686,00 |
| 18.07.2025 | 2,01 | 2,03 | 2,00 | 2,00 | 0,58% | - |
| 17.07.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -0,54% | 30,00 |
| 16.07.2025 | 2,01 | 2,01 | 1,99 | 2,00 | -0,62% | - |
| 15.07.2025 | 2,03 | 2,05 | 2,02 | 2,02 | 0,84% | 1.832,00 |
| 14.07.2025 | 2,02 | 2,02 | 1,99 | 2,00 | 0,46% | 13.000,00 |
| 11.07.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,63% | 10.972,00 |
| 10.07.2025 | 1,98 | 1,99 | 1,96 | 1,98 | 2,66% | 23.900,00 |
| 09.07.2025 | 1,91 | 1,93 | 1,91 | 1,93 | -1,72% | - |
| 08.07.2025 | 1,97 | 1,99 | 1,96 | 1,96 | 1,10% | 16.979,00 |
| 07.07.2025 | 1,91 | 1,94 | 1,88 | 1,94 | 0,91% | 13.224,00 |
| 04.07.2025 | 1,93 | 1,95 | 1,90 | 1,92 | -0,85% | 9.332,00 |
| 03.07.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -0,08% | 1.500,00 |
| 02.07.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 0,92% | 950,00 |
| 01.07.2025 | 1,93 | 1,99 | 1,92 | 1,92 | -0,07% | 7.520,00 |
| 30.06.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 3,39% | 3.503,00 |
| 27.06.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -0,12% | 5.100,00 |
| 26.06.2025 | 1,87 | 1,90 | 1,75 | 1,86 | -1,04% | 116.441,00 |
| 25.06.2025 | 1,88 | 1,90 | 1,86 | 1,88 | -2,29% | 51.461,00 |
| 24.06.2025 | 1,95 | 1,95 | 1,91 | 1,93 | -3,12% | 40.169,00 |
| 23.06.2025 | 1,95 | 1,99 | 1,92 | 1,99 | -0,61% | 17.825,00 |
| 20.06.2025 | 1,99 | 2,02 | 1,97 | 2,00 | -1,37% | 3.000,00 |
| 19.06.2025 | 2,00 | 2,05 | 1,99 | 2,03 | -3,52% | 7.700,00 |
| 18.06.2025 | 2,08 | 2,12 | 2,06 | 2,10 | -2,60% | 10.000,00 |
| 17.06.2025 | 2,16 | 2,19 | 2,16 | 2,16 | 2,20% | 587.514,00 |
| 16.06.2025 | 2,11 | 2,14 | 2,11 | 2,11 | -2,99% | 2.291,00 |
| 13.06.2025 | 2,17 | 2,20 | 2,15 | 2,18 | 2,38% | 5.663,00 |
| 12.06.2025 | 2,12 | 2,13 | 2,09 | 2,13 | 3,51% | 45,00 |
| 11.06.2025 | 2,05 | 2,07 | 2,04 | 2,05 | -5,96% | 7.510,00 |
| 10.06.2025 | 2,21 | 2,21 | 2,17 | 2,18 | -1,62% | 12.030,00 |
| 09.06.2025 | 2,21 | 2,23 | 2,18 | 2,22 | 0,70% | 1.710,00 |
| 06.06.2025 | 2,23 | 2,26 | 2,17 | 2,20 | -1,70% | 1.686,00 |
| 05.06.2025 | 2,25 | 2,29 | 2,24 | 2,24 | -0,36% | 12.097,00 |
| 04.06.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,63% | 3.305,00 |
| 03.06.2025 | 2,26 | 2,29 | 2,21 | 2,24 | -2,19% | 31.316,00 |
| 02.06.2025 | 2,21 | 2,30 | 2,19 | 2,29 | 4,82% | 58.877,00 |
| 30.05.2025 | 2,20 | 2,21 | 2,18 | 2,18 | 2,88% | 12.870,00 |
| 29.05.2025 | 2,19 | 2,23 | 2,10 | 2,12 | -1,37% | 19.300,00 |
| 28.05.2025 | 2,16 | 2,18 | 2,13 | 2,15 | 3,97% | 9.675,00 |
| 27.05.2025 | 2,12 | 2,13 | 2,00 | 2,07 | -2,93% | 20.087,00 |
| 26.05.2025 | 2,15 | 2,18 | 2,10 | 2,13 | 0,92% | 15.356,00 |
| 23.05.2025 | 2,13 | 2,15 | 2,11 | 2,11 | 0,88% | 22.400,00 |
| 22.05.2025 | 2,13 | 2,13 | 2,08 | 2,09 | 0,36% | 18.018,00 |
| 21.05.2025 | 2,10 | 2,12 | 2,08 | 2,08 | 5,25% | 51.272,00 |
| 20.05.2025 | 1,94 | 1,98 | 1,93 | 1,98 | 3,18% | 28.782,00 |
| 19.05.2025 | 1,94 | 1,97 | 1,89 | 1,92 | 1,15% | 42.814,00 |
| 16.05.2025 | 1,92 | 1,92 | 1,87 | 1,90 | -1,02% | 8.500,00 |
| 15.05.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 2,17% | 1.465,00 |
| 14.05.2025 | 1,91 | 1,93 | 1,85 | 1,88 | -1,64% | 7.187,00 |
| 13.05.2025 | 1,88 | 1,92 | 1,87 | 1,91 | -2,60% | 33.574,00 |
| 12.05.2025 | 2,03 | 2,04 | 1,92 | 1,96 | -3,96% | 295.244,00 |
| 09.05.2025 | 2,05 | 2,07 | 2,01 | 2,04 | 0,12% | 43.342,00 |
| 08.05.2025 | 2,07 | 2,07 | 2,02 | 2,04 | 2,98% | 43.135,00 |
| 07.05.2025 | 2,04 | 2,05 | 1,97 | 1,98 | -2,47% | 120.642,00 |
| 06.05.2025 | 2,01 | 2,04 | 2,00 | 2,03 | 5,53% | 43.974,00 |
| 05.05.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 0,65% | 4.709,00 |
| 02.05.2025 | 1,93 | 1,95 | 1,88 | 1,91 | 2,48% | 4.923,00 |
| 30.04.2025 | 1,86 | 1,88 | 1,84 | 1,86 | 0,84% | 24.087,00 |
| 29.04.2025 | 1,88 | 1,90 | 1,84 | 1,85 | 0,37% | 8.850,00 |
| 28.04.2025 | 1,82 | 1,84 | 1,79 | 1,84 | 0,95% | 2.071,00 |
| 25.04.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,02% | 33.700,00 |
| 24.04.2025 | 1,85 | 1,86 | 1,81 | 1,84 | 0,86% | 12.201,00 |
| 23.04.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -5,73% | 29.839,00 |
| 22.04.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -0,64% | 60.788,00 |
| 17.04.2025 | 1,95 | 1,97 | 1,90 | 1,95 | 0,59% | 89.802,00 |
| 16.04.2025 | 1,94 | 1,97 | 1,90 | 1,94 | 1,33% | 59.788,00 |
| 15.04.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 0,84% | 32.510,00 |
| 14.04.2025 | 1,90 | 1,93 | 1,88 | 1,90 | -0,91% | 2.832,00 |
| 11.04.2025 | 1,85 | 1,92 | 1,84 | 1,91 | 1,22% | 10.995,00 |
| 10.04.2025 | 1,85 | 1,91 | 1,78 | 1,89 | 4,56% | 159.847,00 |
| 09.04.2025 | 1,69 | 1,83 | 1,68 | 1,81 | 4,96% | 28.056,00 |
| 08.04.2025 | 1,74 | 1,76 | 1,71 | 1,72 | 1,98% | 52.971,00 |
| 07.04.2025 | 1,69 | 1,71 | 1,64 | 1,69 | 0,57% | 75.805,00 |
| 04.04.2025 | 1,82 | 1,82 | 1,65 | 1,68 | -9,75% | 89.951,00 |
| 03.04.2025 | 1,89 | 1,90 | 1,84 | 1,86 | -2,10% | - |
| 02.04.2025 | 1,92 | 1,93 | 1,90 | 1,90 | -1,60% | 17.787,00 |