1,720€
-2,89%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -2,82% | 6.000,00 |
| 10.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,34% | - |
| 07.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,42% | - |
| 06.03.2025 | 1,81 | 1,82 | 1,79 | 1,79 | 1,67% | 11.600,00 |
| 05.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | - |
| 04.03.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -1,69% | 8.250,00 |
| 03.03.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 2,65% | 13.576,00 |
| 28.02.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 2,57% | 3.001,00 |
| 27.02.2025 | 1,80 | 1,80 | 1,69 | 1,69 | -5,03% | 25.000,00 |
| 26.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 25.02.2025 | 1,81 | 1,81 | 1,75 | 1,75 | 1,63% | 23.850,00 |
| 24.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,26% | - |
| 21.02.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,01% | 300,00 |
| 20.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,28% | 3.500,00 |
| 19.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,50% | 35.365,00 |
| 18.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,08% | - |
| 17.02.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -1,95% | 2.500,00 |
| 14.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,47% | - |
| 13.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,37% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -4,46% | 5.660,00 |
| 11.02.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -2,49% | 500,00 |
| 10.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 3,57% | 3.000,00 |
| 07.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,95% | 1.405,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,19% | - |
| 05.02.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 2,56% | 2.500,00 |
| 04.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -2,27% | 1.533,00 |
| 03.02.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 4,02% | 26.000,00 |
| 31.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,47% | - |
| 30.01.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,74% | 7.070,00 |
| 29.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,34% | - |
| 28.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
| 27.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | 1.500,00 |
| 24.01.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,42% | 3.910,00 |
| 23.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 22.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | 156,00 |
| 21.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,50% | - |
| 20.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,35% | - |
| 17.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 16.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 15.01.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 2,89% | 5.000,00 |
| 14.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,44% | - |
| 13.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,44% | - |
| 10.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,83% | - |
| 09.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,03% | - |
| 08.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | - |
| 07.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 06.01.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,34% | 7.556,00 |
| 03.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,19% | - |
| 02.01.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 4,67% | 7.000,00 |
| 30.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,07% | - |
| 27.12.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | 50,00 |
| 23.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,03% | 1.675,00 |
| 20.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,09% | 1.314,00 |
| 19.12.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -0,63% | 5.000,00 |
| 18.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,00% | 1.400,00 |
| 17.12.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,19% | 186,00 |
| 16.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 13.12.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -3,27% | 1.300,00 |
| 12.12.2024 | 1,70 | 1,70 | 1,66 | 1,70 | 1,77% | 4.294,00 |
| 11.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,30% | - |
| 10.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,82% | 59,00 |
| 09.12.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 3,09% | 13.163,00 |
| 06.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 05.12.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 4,89% | 17.124,00 |
| 04.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,89% | - |
| 03.12.2024 | 1,58 | 1,60 | 1,58 | 1,58 | -2,47% | 14.889,00 |
| 02.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | 307,00 |
| 29.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,07% | - |
| 28.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,52% | - |
| 27.11.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 3,62% | 2.000,00 |
| 26.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,78% | - |
| 25.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,58% | - |
| 22.11.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 3,45% | 100,00 |
| 21.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,76% | - |
| 20.11.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 1,01% | 5.000,00 |
| 19.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,83% | - |
| 18.11.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 2,49% | 2.980,00 |
| 15.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,80% | - |
| 14.11.2024 | 1,47 | 1,50 | 1,47 | 1,50 | -1,86% | 9.003,00 |
| 13.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,56% | 15.000,00 |
| 12.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 11.11.2024 | 1,57 | 1,58 | 1,46 | 1,55 | -1,71% | 23.100,00 |
| 08.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,68% | - |
| 07.11.2024 | 1,56 | 1,60 | 1,56 | 1,60 | -3,08% | 3.000,00 |
| 06.11.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,02% | 80.000,00 |
| 05.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 04.11.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,78% | 5.000,00 |
| 01.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 31.10.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | 1.850,00 |
| 30.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,63% | - |
| 29.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,76% | 6.570,00 |
| 28.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,50% | 1.000,00 |
| 25.10.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -0,84% | 10.500,00 |
| 24.10.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -2,03% | 3.909,00 |
| 23.10.2024 | 1,81 | 1,85 | 1,81 | 1,82 | 1,22% | 7.300,00 |
| 22.10.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 1,24% | 464,00 |
| 21.10.2024 | 1,77 | 1,80 | 1,77 | 1,78 | 1,60% | 27.500,00 |
| 18.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,86% | 100.000,00 |
| 17.10.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 1,94% | 12.650,00 |
| 16.10.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 1,73% | 6.200,00 |