1,730€
0,09%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,74 | 1,74 | 1,72 | 1,73 | 0,09% | 21.561,00 |
| 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 |
| 17.12.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,37% | 12.946,00 |
| 16.12.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -1,76% | 15.164,00 |
| 13.12.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,69% | 58.564,00 |
| 12.12.2024 | 1,71 | 1,71 | 1,63 | 1,67 | -1,08% | 58.191,00 |
| 11.12.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,73% | 9.668,00 |
| 10.12.2024 | 1,68 | 1,71 | 1,66 | 1,68 | -0,34% | 18.767,00 |
| 09.12.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 1,39% | 100.703,00 |
| 06.12.2024 | 1,67 | 1,69 | 1,65 | 1,66 | -1,19% | 500,00 |
| 05.12.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 4,66% | 68.336,00 |
| 04.12.2024 | 1,62 | 1,62 | 1,59 | 1,61 | 1,44% | 3.010,00 |
| 03.12.2024 | 1,59 | 1,61 | 1,57 | 1,58 | -1,19% | 20.722,00 |
| 02.12.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -1,00% | 5.222,00 |
| 29.11.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,37% | - |
| 28.11.2024 | 1,61 | 1,61 | 1,60 | 1,61 | -0,85% | 1.000,00 |
| 27.11.2024 | 1,63 | 1,63 | 1,61 | 1,63 | 2,30% | 3.600,00 |
| 26.11.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,42% | 40.353,00 |
| 25.11.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -4,24% | 22.553,00 |
| 22.11.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 2,19% | 57.123,00 |
| 21.11.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 1,84% | 9.683,00 |
| 20.11.2024 | 1,61 | 1,62 | 1,59 | 1,60 | 0,23% | 48.511,00 |
| 19.11.2024 | 1,60 | 1,61 | 1,58 | 1,60 | 0,05% | 15.888,00 |
| 18.11.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,84% | 44.019,00 |
| 15.11.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 2,04% | 86,00 |
| 14.11.2024 | 1,50 | 1,51 | 1,48 | 1,51 | -1,52% | 58.208,00 |
| 13.11.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,31% | 14.391,00 |
| 12.11.2024 | 1,54 | 1,56 | 1,51 | 1,53 | 2,14% | 44.502,00 |
| 11.11.2024 | 1,59 | 1,59 | 1,46 | 1,49 | -5,93% | 329.046,00 |
| 08.11.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -1,82% | 5.450,00 |
| 07.11.2024 | 1,58 | 1,62 | 1,56 | 1,62 | -0,66% | 19.594,00 |
| 06.11.2024 | 1,67 | 1,68 | 1,62 | 1,63 | -2,78% | 33.421,00 |
| 05.11.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,04% | 16.500,00 |
| 04.11.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -1,57% | 37.809,00 |
| 01.11.2024 | 1,70 | 1,72 | 1,68 | 1,70 | 1,02% | 9.046,00 |
| 31.10.2024 | 1,74 | 1,74 | 1,67 | 1,68 | -2,21% | 59.388,00 |
| 30.10.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -1,92% | 39.014,00 |
| 29.10.2024 | 1,76 | 1,78 | 1,74 | 1,76 | 2,27% | 49.720,00 |
| 28.10.2024 | 1,70 | 1,73 | 1,69 | 1,72 | -4,00% | 29.590,00 |
| 25.10.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,39% | 21.949,00 |
| 24.10.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 0,36% | 4.446,00 |
| 23.10.2024 | 1,82 | 1,83 | 1,78 | 1,79 | -1,26% | 141.979,00 |
| 22.10.2024 | 1,81 | 1,82 | 1,79 | 1,81 | 1,06% | 42.281,00 |
| 21.10.2024 | 1,82 | 1,82 | 1,78 | 1,79 | 2,34% | 84.050,00 |
| 18.10.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,43% | 72.373,00 |
| 17.10.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 1,97% | 78.087,00 |