1,592€
-0,83%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -0,83% | 52.632,00 |
| 19.09.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 4,37% | 67.158,00 |
| 18.09.2024 | 1,55 | 1,59 | 1,53 | 1,54 | -0,29% | 16.286,00 |
| 17.09.2024 | 1,55 | 1,56 | 1,53 | 1,54 | 0,72% | 35.307,00 |
| 16.09.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -1,76% | 4.370,00 |
| 13.09.2024 | 1,58 | 1,58 | 1,54 | 1,56 | 6,64% | 36.505,00 |
| 12.09.2024 | 1,42 | 1,48 | 1,41 | 1,46 | 3,58% | 24.270,00 |
| 11.09.2024 | 1,41 | 1,42 | 1,39 | 1,41 | -0,63% | 5.500,00 |
| 10.09.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -1,30% | 31.446,00 |
| 09.09.2024 | 1,42 | 1,44 | 1,41 | 1,44 | -1,98% | 13.909,00 |
| 06.09.2024 | 1,49 | 1,54 | 1,47 | 1,47 | -2,08% | 37.135,00 |
| 05.09.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 2,36% | 34.140,00 |
| 04.09.2024 | 1,46 | 1,48 | 1,44 | 1,46 | -4,20% | 21.280,00 |
| 03.09.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,63% | 21.531,00 |
| 02.09.2024 | 1,53 | 1,55 | 1,51 | 1,54 | -3,98% | 15.234,00 |
| 30.08.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -3,32% | 7.934,00 |
| 29.08.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 2,57% | 145.524,00 |
| 28.08.2024 | 1,61 | 1,63 | 1,59 | 1,62 | 5,24% | 43.775,00 |
| 27.08.2024 | 1,54 | 1,54 | 1,52 | 1,54 | 0,23% | 3.024,00 |
| 26.08.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,16% | 7.946,00 |
| 23.08.2024 | 1,54 | 1,58 | 1,54 | 1,55 | -0,48% | 10.900,00 |
| 22.08.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,84% | 7.550,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,03% | 3.364,00 |
| 20.08.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 1,00% | 17.160,00 |
| 19.08.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 1,83% | 18.448,00 |
| 16.08.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 3,18% | 28.494,00 |
| 15.08.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,65% | 5.936,00 |
| 14.08.2024 | 1,49 | 1,51 | 1,48 | 1,49 | 0,13% | 13.078,00 |
| 13.08.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,69% | 22.070,00 |
| 12.08.2024 | 1,45 | 1,48 | 1,44 | 1,48 | 2,62% | 18.832,00 |
| 09.08.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,81% | 660,00 |
| 08.08.2024 | 1,40 | 1,44 | 1,39 | 1,43 | -1,59% | 27.324,00 |
| 07.08.2024 | 1,47 | 1,49 | 1,45 | 1,45 | 0,82% | 29.540,00 |
| 06.08.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 0,49% | 5.870,00 |
| 05.08.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -4,39% | 73.231,00 |
| 02.08.2024 | 1,53 | 1,55 | 1,48 | 1,50 | -1,95% | 28.322,00 |
| 01.08.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,46% | 65.742,00 |
| 31.07.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,57% | 9.307,00 |
| 30.07.2024 | 1,49 | 1,53 | 1,47 | 1,51 | -2,33% | 66.878,00 |
| 29.07.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 1,13% | 7.367,00 |
| 26.07.2024 | 1,52 | 1,54 | 1,49 | 1,53 | -1,64% | 22.909,00 |
| 25.07.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -4,48% | 5.910,00 |
| 24.07.2024 | 1,64 | 1,66 | 1,63 | 1,63 | -0,11% | 1.111,00 |
| 23.07.2024 | 1,61 | 1,64 | 1,61 | 1,63 | 1,09% | 8.491,00 |
| 22.07.2024 | 1,64 | 1,64 | 1,55 | 1,61 | -1,27% | 45.450,00 |
| 19.07.2024 | 1,63 | 1,67 | 1,62 | 1,63 | -1,94% | 13.639,00 |
| 18.07.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -0,39% | 43.436,00 |
| 17.07.2024 | 1,70 | 1,71 | 1,67 | 1,67 | -3,09% | 93.986,00 |
| 16.07.2024 | 1,72 | 1,73 | 1,69 | 1,73 | 1,16% | 21.233,00 |
| 15.07.2024 | 1,70 | 1,72 | 1,68 | 1,71 | 1,64% | 62.847,00 |
| 12.07.2024 | 1,70 | 1,70 | 1,65 | 1,68 | 0,06% | 197.840,00 |
| 11.07.2024 | 1,63 | 1,69 | 1,63 | 1,68 | 6,38% | 118.926,00 |
| 10.07.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 4,42% | 102.464,00 |
| 09.07.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 2,04% | 52.777,00 |
| 08.07.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -2,46% | 138.094,00 |
| 05.07.2024 | 1,47 | 1,52 | 1,47 | 1,52 | 2,29% | 99.543,00 |
| 04.07.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,07% | 25.098,00 |
| 03.07.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 3,96% | 86.806,00 |
| 02.07.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -0,52% | 28.284,00 |
| 01.07.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -0,86% | 1.100,00 |
| 28.06.2024 | 1,46 | 1,48 | 1,44 | 1,45 | -0,14% | 7.683,00 |
| 27.06.2024 | 1,44 | 1,46 | 1,41 | 1,45 | 0,69% | 28.870,00 |
| 26.06.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -0,38% | 474,00 |
| 25.06.2024 | 1,47 | 1,48 | 1,44 | 1,44 | -1,72% | 36.231,00 |
| 24.06.2024 | 1,46 | 1,48 | 1,46 | 1,47 | -1,16% | 600,00 |
| 21.06.2024 | 1,51 | 1,52 | 1,48 | 1,49 | -0,35% | 54.263,00 |
| 20.06.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 3,13% | 69.211,00 |
| 19.06.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,28% | 19.475,00 |
| 18.06.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 0,77% | 55.746,00 |
| 17.06.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -1,56% | 1.167,00 |
| 14.06.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,06% | - |
| 13.06.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,14% | 3.181,00 |
| 12.06.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 1,52% | 22.946,00 |
| 11.06.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -2,26% | 15.744,00 |
| 10.06.2024 | 1,44 | 1,46 | 1,43 | 1,45 | -1,56% | 10.740,00 |
| 07.06.2024 | 1,51 | 1,52 | 1,46 | 1,47 | -1,47% | 10.115,00 |
| 06.06.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 3,14% | 6.956,00 |
| 05.06.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,94% | 2.010,00 |
| 04.06.2024 | 1,47 | 1,47 | 1,41 | 1,42 | -0,56% | - |
| 03.06.2024 | 1,42 | 1,45 | 1,40 | 1,43 | -0,45% | 11.490,00 |
| 31.05.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 2,54% | 5.550,00 |
| 30.05.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -4,14% | 11.893,00 |
| 29.05.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -1,40% | 4.550,00 |
| 28.05.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -1,89% | 10.700,00 |
| 27.05.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 2,22% | 12.040,00 |
| 24.05.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 1,27% | 40.455,00 |
| 23.05.2024 | 1,49 | 1,50 | 1,45 | 1,46 | -0,66% | 41.053,00 |
| 22.05.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -1,03% | 84.153,00 |
| 21.05.2024 | 1,52 | 1,52 | 1,47 | 1,48 | -1,56% | 28.302,00 |
| 20.05.2024 | 1,53 | 1,53 | 1,50 | 1,51 | 2,07% | 51.029,00 |
| 17.05.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 0,39% | 24.697,00 |
| 16.05.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 2,46% | 36.836,00 |
| 15.05.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 3,11% | 17.784,00 |
| 14.05.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -0,54% | 4.968,00 |
| 13.05.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -1,67% | 8.611,00 |
| 10.05.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,38% | 20.142,00 |
| 09.05.2024 | 1,40 | 1,44 | 1,39 | 1,43 | 1,38% | 8.000,00 |
| 08.05.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 0,12% | 40.925,00 |
| 07.05.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 2,64% | 35.508,00 |
| 06.05.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 1,35% | 1.100,00 |