2,785€
1,09%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |