1,293€
-2,64%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,30 | 1,33 | 1,28 | 1,29 | -2,71% | 121.299,00 |
27.03.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 6,07% | 172.390,00 |
26.03.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 2,04% | 156.210,00 |
25.03.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 1,40% | 30.437,00 |
22.03.2024 | 1,21 | 1,21 | 1,19 | 1,21 | -2,81% | 72.757,00 |
21.03.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -0,95% | 11.450,00 |
20.03.2024 | 1,20 | 1,28 | 1,20 | 1,26 | 2,11% | 68.929,00 |
19.03.2024 | 1,24 | 1,24 | 1,21 | 1,23 | 1,65% | 54.025,00 |
18.03.2024 | 1,22 | 1,24 | 1,20 | 1,21 | 0,08% | 16.423,00 |
15.03.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -3,35% | 22.803,00 |
14.03.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 2,20% | 99.561,00 |
13.03.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 1,24% | 19.230,00 |
12.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | 0,75% | 187.930,00 |
11.03.2024 | 1,20 | 1,21 | 1,18 | 1,20 | -1,56% | 72.718,00 |
08.03.2024 | 1,22 | 1,25 | 1,15 | 1,22 | -0,33% | 485.166,00 |
07.03.2024 | 1,25 | 1,25 | 1,22 | 1,22 | 3,38% | 94.915,00 |
06.03.2024 | 1,17 | 1,19 | 1,15 | 1,18 | 5,15% | 169.607,00 |
05.03.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -1,14% | 80.741,00 |
04.03.2024 | 1,12 | 1,15 | 1,11 | 1,14 | 4,98% | 102.967,00 |
01.03.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 3,14% | 83.070,00 |
29.02.2024 | 1,05 | 1,07 | 1,04 | 1,05 | 1,74% | 102.555,00 |
28.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 1,87% | 29.373,00 |
27.02.2024 | 1,01 | 1,02 | 1,00 | 1,02 | -0,98% | 7.931,00 |
26.02.2024 | 1,03 | 1,04 | 1,01 | 1,03 | -3,30% | 7.429,00 |
23.02.2024 | 1,02 | 1,06 | 1,01 | 1,06 | 2,51% | 235.648,00 |
22.02.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 0,78% | 29.381,00 |
21.02.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,00% | 7.916,00 |
20.02.2024 | 1,02 | 1,05 | 1,02 | 1,03 | -0,10% | 25.248,00 |
19.02.2024 | 1,02 | 1,03 | 1,01 | 1,03 | -0,87% | 4.554,00 |
16.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 1,47% | 3.916,00 |
15.02.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 3,76% | 95.646,00 |
14.02.2024 | 0,99 | 1,00 | 0,97 | 0,98 | 3,25% | 33.565,00 |
13.02.2024 | 1,02 | 1,02 | 0,94 | 0,95 | -6,20% | 146.534,00 |
12.02.2024 | 1,01 | 1,02 | 0,99 | 1,02 | 1,80% | 66.537,00 |
09.02.2024 | 1,01 | 1,04 | 0,99 | 1,00 | -3,95% | 45.306,00 |
08.02.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 1,17% | 60.441,00 |
07.02.2024 | 1,03 | 1,05 | 1,02 | 1,03 | -2,19% | 10.667,00 |
06.02.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 1,84% | 31.469,00 |
05.02.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -4,63% | 24.518,00 |
02.02.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -0,83% | 56.956,00 |
01.02.2024 | 1,07 | 1,09 | 1,04 | 1,09 | 0,93% | 45.714,00 |
31.01.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,64% | 23.460,00 |
30.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,90% | 12.324,00 |
29.01.2024 | 1,11 | 1,12 | 1,09 | 1,11 | -1,86% | 29.839,00 |
26.01.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 0,62% | 38.133,00 |
25.01.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 2,65% | 31.218,00 |
24.01.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -1,18% | 187.649,00 |
23.01.2024 | 1,08 | 1,11 | 1,07 | 1,11 | 1,94% | 49.747,00 |
22.01.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,88% | 30.573,00 |
19.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,53% | 2.000,00 |
18.01.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 2,34% | 63.954,00 |
17.01.2024 | 1,03 | 1,03 | 1,01 | 1,03 | -0,49% | 34.900,00 |
16.01.2024 | 1,07 | 1,08 | 1,03 | 1,03 | -5,68% | 96.779,00 |
15.01.2024 | 1,10 | 1,11 | 1,09 | 1,09 | 0,09% | 5.012,00 |
12.01.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 4,80% | 54.818,00 |
11.01.2024 | 1,06 | 1,06 | 1,03 | 1,04 | -1,42% | 23.901,00 |
10.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,85% | - |
09.01.2024 | 1,07 | 1,09 | 1,05 | 1,07 | -1,39% | 20.850,00 |
08.01.2024 | 1,07 | 1,09 | 1,06 | 1,08 | -0,64% | 43.293,00 |
05.01.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 0,65% | 13.121,00 |
04.01.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -2,35% | 9.000,00 |
03.01.2024 | 1,13 | 1,13 | 1,05 | 1,11 | -3,49% | 36.150,00 |
02.01.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,42% | 31.330,00 |
29.12.2023 | 1,14 | 1,14 | 1,11 | 1,13 | -2,84% | 19.694,00 |
28.12.2023 | 1,17 | 1,18 | 1,15 | 1,16 | -0,26% | 22.061,00 |
27.12.2023 | 1,16 | 1,17 | 1,14 | 1,17 | 1,04% | 89.455,00 |
22.12.2023 | 1,13 | 1,17 | 1,13 | 1,15 | 0,61% | 10.613,00 |
21.12.2023 | 1,16 | 1,16 | 1,14 | 1,15 | 0,44% | 4.801,00 |
20.12.2023 | 1,16 | 1,17 | 1,13 | 1,14 | -0,78% | 60.528,00 |
19.12.2023 | 1,12 | 1,15 | 1,11 | 1,15 | 3,32% | 47.813,00 |
18.12.2023 | 1,12 | 1,12 | 1,10 | 1,11 | 0,18% | 34.750,00 |
15.12.2023 | 1,13 | 1,14 | 1,10 | 1,11 | -2,37% | 21.911,00 |
14.12.2023 | 1,15 | 1,16 | 1,12 | 1,14 | 1,88% | 201.645,00 |
13.12.2023 | 1,08 | 1,13 | 1,06 | 1,12 | 1,82% | 176.695,00 |
12.12.2023 | 1,13 | 1,13 | 1,09 | 1,10 | -0,90% | 170.483,00 |
11.12.2023 | 1,11 | 1,12 | 1,07 | 1,11 | -0,36% | 239.867,00 |
08.12.2023 | 1,15 | 1,15 | 1,10 | 1,11 | -2,54% | 86.477,00 |
07.12.2023 | 1,13 | 1,15 | 1,12 | 1,14 | -1,13% | 52.874,00 |
06.12.2023 | 1,17 | 1,17 | 1,14 | 1,15 | 0,26% | 54.665,00 |
05.12.2023 | 1,18 | 1,18 | 1,14 | 1,15 | -2,79% | 45.440,00 |
04.12.2023 | 1,23 | 1,23 | 1,18 | 1,18 | -1,25% | 292.643,00 |
01.12.2023 | 1,17 | 1,21 | 1,16 | 1,20 | 3,90% | 246.879,00 |
30.11.2023 | 1,16 | 1,16 | 1,14 | 1,15 | -0,09% | 119.465,00 |
29.11.2023 | 1,15 | 1,16 | 1,14 | 1,16 | 1,40% | 50.412,00 |
28.11.2023 | 1,08 | 1,14 | 1,07 | 1,14 | 7,66% | 268.929,00 |
27.11.2023 | 1,05 | 1,09 | 1,05 | 1,06 | 1,63% | 104.444,00 |
24.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,05% | - |
23.11.2023 | 1,06 | 1,06 | 1,04 | 1,05 | -2,14% | 7.800,00 |
22.11.2023 | 1,09 | 1,09 | 1,08 | 1,08 | -0,09% | 22.621,00 |
21.11.2023 | 1,07 | 1,09 | 1,05 | 1,08 | 4,26% | 106.781,00 |
20.11.2023 | 1,04 | 1,05 | 1,03 | 1,03 | -2,27% | 17.595,00 |
17.11.2023 | 1,06 | 1,07 | 1,05 | 1,06 | 0,96% | 17.537,00 |
16.11.2023 | 1,03 | 1,06 | 1,02 | 1,05 | -0,38% | 73.450,00 |
15.11.2023 | 1,05 | 1,06 | 1,04 | 1,05 | -0,38% | 11.479,00 |
14.11.2023 | 1,01 | 1,07 | 1,01 | 1,05 | 4,15% | 116.926,00 |
13.11.2023 | 1,01 | 1,02 | 1,00 | 1,01 | -1,75% | 9.362,00 |
10.11.2023 | 1,04 | 1,04 | 1,03 | 1,03 | -1,62% | 5.220,00 |
09.11.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,87% | 126.807,00 |
08.11.2023 | 1,06 | 1,06 | 1,02 | 1,04 | -0,29% | 136.475,00 |
07.11.2023 | 1,06 | 1,06 | 1,03 | 1,04 | -1,42% | 161.983,00 |