3,136€
-11,43%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,42 | 3,43 | 3,10 | 3,10 | -17,52% | 168.910,00 |
| 28.01.2026 | 3,75 | 3,81 | 3,70 | 3,76 | 3,09% | 3.488,00 |
| 27.01.2026 | 3,66 | 3,68 | 3,62 | 3,65 | -3,30% | 39.975,00 |
| 26.01.2026 | 3,77 | 3,85 | 3,73 | 3,77 | 5,17% | 59.182,00 |
| 21.01.2026 | 3,58 | 3,60 | 3,57 | 3,59 | 5,33% | 45.459,00 |
| 19.01.2026 | 3,44 | 3,47 | 3,40 | 3,40 | 0,61% | 51.883,00 |
| 13.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 3,79% | - |
| 09.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,78% | - |
| 07.01.2026 | 3,32 | 3,32 | 3,26 | 3,29 | 1,15% | 13.310,00 |
| 06.01.2026 | 3,26 | 3,26 | 3,25 | 3,25 | -0,08% | - |
| 05.01.2026 | 3,26 | 3,28 | 3,22 | 3,25 | 1,36% | 10.756,00 |
| 02.01.2026 | 3,20 | 3,21 | 3,20 | 3,21 | -0,28% | - |
| 29.12.2025 | 3,23 | 3,24 | 3,21 | 3,22 | 0,08% | 22.931,00 |
| 23.12.2025 | 3,19 | 3,22 | 3,17 | 3,21 | -0,99% | 11.156,00 |
| 22.12.2025 | 3,25 | 3,25 | 3,22 | 3,25 | 3,06% | 17.596,00 |
| 18.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 1,27% | - |
| 17.12.2025 | 3,09 | 3,11 | 3,08 | 3,11 | 3,17% | 7.528,00 |
| 16.12.2025 | 3,01 | 3,01 | 2,98 | 3,01 | -1,10% | 2.859,00 |
| 11.12.2025 | 2,99 | 3,08 | 2,99 | 3,05 | -3,88% | 8.904,00 |
| 28.11.2025 | 3,20 | 3,20 | 3,17 | 3,17 | 1,42% | 13.115,00 |
| 27.11.2025 | 3,13 | 3,15 | 3,11 | 3,13 | 3,72% | 7.321,00 |
| 25.11.2025 | 2,99 | 3,05 | 2,99 | 3,01 | 6,24% | 11.514,00 |
| 21.11.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -4,97% | 14.217,00 |
| 19.11.2025 | 2,99 | 2,99 | 2,91 | 2,99 | 0,56% | 4.511,00 |
| 17.11.2025 | 2,94 | 3,00 | 2,94 | 2,97 | 1,35% | 2.100,00 |
| 12.11.2025 | 2,93 | 2,95 | 2,92 | 2,93 | 8,84% | 12.794,00 |
| 06.11.2025 | 2,70 | 2,73 | 2,69 | 2,69 | 2,65% | 150,00 |
| 05.11.2025 | 2,63 | 2,64 | 2,62 | 2,62 | 1,65% | 15.658,00 |
| 04.11.2025 | 2,64 | 2,64 | 2,57 | 2,58 | -3,19% | 66.884,00 |
| 30.10.2025 | 2,66 | 2,69 | 2,66 | 2,66 | 1,08% | 4.289,00 |
| 29.10.2025 | 2,65 | 2,65 | 2,63 | 2,64 | 2,45% | 750,00 |
| 28.10.2025 | 2,57 | 2,57 | 2,55 | 2,57 | -2,52% | 6.063,00 |
| 27.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,32% | - |
| 22.10.2025 | 2,61 | 2,66 | 2,59 | 2,63 | -2,27% | 13.473,00 |
| 21.10.2025 | 2,83 | 2,85 | 2,69 | 2,69 | -4,61% | 32.286,00 |
| 20.10.2025 | 2,73 | 2,85 | 2,70 | 2,82 | 2,43% | 58.917,00 |
| 15.10.2025 | 2,75 | 2,77 | 2,74 | 2,75 | 0,92% | 6.622,00 |
| 14.10.2025 | 2,77 | 2,77 | 2,73 | 2,73 | 3,23% | 2.650,00 |
| 10.10.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -4,72% | - |
| 09.10.2025 | 2,81 | 2,81 | 2,78 | 2,78 | -0,75% | 2.534,00 |
| 08.10.2025 | 2,73 | 2,85 | 2,73 | 2,80 | 1,69% | 22.523,00 |
| 03.10.2025 | 2,75 | 2,78 | 2,72 | 2,75 | 0,11% | 1.732,00 |
| 30.09.2025 | 2,76 | 2,76 | 2,75 | 2,75 | 5,49% | - |
| 26.09.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,55% | - |
| 25.09.2025 | 2,65 | 2,67 | 2,60 | 2,62 | -1,17% | 8.450,00 |
| 23.09.2025 | 2,65 | 2,68 | 2,64 | 2,65 | 11,56% | 10.894,00 |
| 19.09.2025 | 2,38 | 2,38 | 2,37 | 2,37 | -1,10% | - |
| 16.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,57% | - |
| 15.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,46% | - |
| 05.09.2025 | 2,37 | 2,40 | 2,34 | 2,38 | 4,05% | 39.248,00 |
| 04.09.2025 | 2,28 | 2,29 | 2,28 | 2,28 | 0,26% | 502,00 |
| 03.09.2025 | 2,28 | 2,30 | 2,25 | 2,28 | -0,50% | 7.680,00 |
| 02.09.2025 | 2,29 | 2,30 | 2,27 | 2,29 | 4,52% | 17.881,00 |
| 01.09.2025 | 2,22 | 2,27 | 2,19 | 2,19 | 2,79% | 46.482,00 |
| 29.08.2025 | 2,10 | 2,14 | 2,09 | 2,13 | -1,32% | 28.970,00 |
| 28.08.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 2,27% | 20.640,00 |
| 27.08.2025 | 2,12 | 2,13 | 2,10 | 2,11 | 2,72% | 15.519,00 |
| 26.08.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 0,37% | 6.501,00 |
| 25.08.2025 | 2,05 | 2,05 | 2,04 | 2,05 | 2,14% | 3.119,00 |
| 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 |