1,900€
-0,86%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,13% | 32.222,00 |
| 31.03.2025 | 1,93 | 1,95 | 1,92 | 1,93 | -0,34% | 18.770,00 |
| 28.03.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 2,72% | 41.692,00 |
| 27.03.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | 41.769,00 |
| 26.03.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 1,35% | 6.886,00 |
| 25.03.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 1,96% | 27.583,00 |
| 24.03.2025 | 1,82 | 1,84 | 1,80 | 1,81 | -0,30% | 4.323,00 |
| 21.03.2025 | 1,83 | 1,85 | 1,81 | 1,82 | -0,83% | 63.411,00 |
| 20.03.2025 | 1,86 | 1,87 | 1,83 | 1,84 | 1,63% | 76.864,00 |
| 19.03.2025 | 1,81 | 1,82 | 1,79 | 1,81 | -1,45% | 56.866,00 |
| 18.03.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 1,52% | 102.418,00 |
| 17.03.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -1,26% | 80.124,00 |
| 14.03.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,33% | 78.440,00 |
| 13.03.2025 | 1,82 | 1,84 | 1,80 | 1,82 | 5,15% | 15.542,00 |
| 12.03.2025 | 1,74 | 1,74 | 1,72 | 1,73 | 0,26% | 22.589,00 |
| 11.03.2025 | 1,70 | 1,74 | 1,69 | 1,73 | -2,36% | 8.940,00 |
| 10.03.2025 | 1,79 | 1,80 | 1,75 | 1,77 | -0,03% | 31.959,00 |
| 07.03.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,76% | - |
| 06.03.2025 | 1,82 | 1,82 | 1,78 | 1,78 | 0,81% | 57.487,00 |
| 05.03.2025 | 1,77 | 1,80 | 1,77 | 1,77 | 0,27% | 24.859,00 |
| 04.03.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 0,31% | 3.487,00 |
| 03.03.2025 | 1,78 | 1,80 | 1,75 | 1,76 | 2,99% | 20.876,00 |
| 28.02.2025 | 1,74 | 1,77 | 1,71 | 1,71 | -1,14% | 24.216,00 |
| 27.02.2025 | 1,81 | 1,82 | 1,73 | 1,73 | -2,91% | 63.538,00 |
| 26.02.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 1,99% | 3.500,00 |
| 25.02.2025 | 1,80 | 1,82 | 1,74 | 1,75 | 1,04% | 133.607,00 |
| 24.02.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -1,37% | 36.315,00 |
| 21.02.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,47% | 24.900,00 |
| 20.02.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 1,66% | 9.206,00 |
| 19.02.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 2,41% | 32.946,00 |
| 18.02.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 1,11% | 30.795,00 |
| 17.02.2025 | 1,66 | 1,68 | 1,65 | 1,67 | -1,94% | 72.929,00 |
| 14.02.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -0,03% | 25.519,00 |
| 13.02.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 2,28% | 5.916,00 |
| 12.02.2025 | 1,65 | 1,67 | 1,64 | 1,67 | -4,18% | 61.211,00 |
| 11.02.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,73% | 35.924,00 |
| 10.02.2025 | 1,71 | 1,77 | 1,71 | 1,75 | 1,59% | 61.789,00 |
| 07.02.2025 | 1,72 | 1,74 | 1,70 | 1,73 | -1,13% | 6.936,00 |
| 06.02.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -0,30% | 45.515,00 |
| 05.02.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 1,45% | 16.040,00 |
| 04.02.2025 | 1,72 | 1,74 | 1,71 | 1,73 | -2,27% | 10.200,00 |
| 03.02.2025 | 1,69 | 1,78 | 1,69 | 1,77 | 3,50% | 65.783,00 |
| 31.01.2025 | 1,71 | 1,73 | 1,69 | 1,71 | -0,23% | 14.578,00 |
| 30.01.2025 | 1,67 | 1,74 | 1,67 | 1,71 | 1,29% | 50.901,00 |
| 29.01.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 1,96% | 3.450,00 |
| 28.01.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,50% | 5.521,00 |
| 27.01.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -2,27% | 31.951,00 |
| 24.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,46% | 13.789,00 |
| 23.01.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -1,05% | 231.390,00 |
| 22.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 2,49% | 10.940,00 |
| 21.01.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 2,38% | 23.954,00 |
| 20.01.2025 | 1,62 | 1,62 | 1,60 | 1,62 | -1,22% | 8.850,00 |
| 17.01.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -1,52% | 6.200,00 |
| 16.01.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,72% | 23.500,00 |
| 15.01.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 2,69% | 4.238,00 |
| 14.01.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,02% | 2.470,00 |
| 13.01.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,08% | 1.650,00 |
| 10.01.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,70% | 3.000,00 |
| 09.01.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,08% | 4.300,00 |
| 08.01.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 1,87% | 16.827,00 |
| 07.01.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -1,40% | 1.889,00 |
| 06.01.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 0,54% | 26.827,00 |
| 03.01.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,76% | 53.275,00 |
| 02.01.2025 | 1,55 | 1,60 | 1,54 | 1,59 | 4,18% | 78.131,00 |
| 30.12.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,33% | 18.370,00 |
| 27.12.2024 | 1,54 | 1,54 | 1,51 | 1,52 | -1,12% | 23.376,00 |
| 23.12.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -3,26% | 17.388,00 |
| 20.12.2024 | 1,56 | 1,60 | 1,53 | 1,59 | 1,24% | 56.489,00 |
| 19.12.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 0,80% | 71.311,00 |
| 18.12.2024 | 1,61 | 1,62 | 1,53 | 1,56 | -3,90% | 5.298,00 |