2,779€
1,26%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 1,29% | 2.688,00 |
| 14.10.2025 | 2,71 | 2,73 | 2,71 | 2,71 | 1,69% | 4.712,00 |
| 13.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,22% | - |
| 10.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,38% | 35.031,00 |
| 09.10.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -1,62% | 1.000,00 |
| 08.10.2025 | 2,73 | 2,80 | 2,73 | 2,78 | 1,46% | 5.756,00 |
| 07.10.2025 | 2,76 | 2,80 | 2,74 | 2,74 | -1,51% | 3.000,00 |
| 06.10.2025 | 2,77 | 2,78 | 2,75 | 2,78 | -1,03% | 27.220,00 |
| 03.10.2025 | 2,71 | 2,81 | 2,71 | 2,81 | 2,93% | 2.844,00 |
| 02.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,87% | - |
| 01.10.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 3,42% | 3.003,00 |
| 30.09.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -2,06% | 2.812,00 |
| 29.09.2025 | 2,69 | 2,72 | 2,68 | 2,72 | 3,03% | 6.650,00 |
| 26.09.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 0,27% | 3.047,00 |
| 25.09.2025 | 2,61 | 2,63 | 2,61 | 2,63 | -0,23% | 3.000,00 |
| 24.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,71% | 5.000,00 |
| 23.09.2025 | 2,65 | 2,67 | 2,65 | 2,66 | 2,47% | 14.550,00 |
| 22.09.2025 | 2,59 | 2,60 | 2,57 | 2,59 | 6,27% | 130.500,00 |
| 19.09.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 4,81% | 11.500,00 |
| 18.09.2025 | 2,33 | 2,35 | 2,33 | 2,33 | -0,89% | 5.139,00 |
| 17.09.2025 | 2,32 | 2,35 | 2,32 | 2,35 | -1,47% | 5.000,00 |
| 16.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,00% | 180.000,00 |
| 15.09.2025 | 2,36 | 2,41 | 2,36 | 2,41 | -1,31% | 2.950,00 |
| 12.09.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 1,01% | 102.700,00 |
| 11.09.2025 | 2,41 | 2,42 | 2,39 | 2,42 | 4,52% | - |
| 10.09.2025 | 2,32 | 2,32 | 2,30 | 2,31 | -1,45% | 142.125,00 |
| 05.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,30% | - |
| 04.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,89% | 400,00 |
| 03.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,66% | - |
| 02.09.2025 | 2,28 | 2,29 | 2,27 | 2,29 | 2,74% | 15.800,00 |
| 01.09.2025 | 2,21 | 2,25 | 2,21 | 2,23 | 5,59% | 4.200,00 |
| 29.08.2025 | 2,09 | 2,11 | 2,09 | 2,11 | -0,52% | 50,00 |
| 28.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,24% | 3.500,00 |
| 27.08.2025 | 2,11 | 2,12 | 2,10 | 2,12 | 4,49% | 12.980,00 |
| 26.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,70% | - |
| 25.08.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 5,10% | 4.818,00 |
| 22.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 21.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,40% | - |
| 20.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,18% | - |
| 19.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,21% | - |
| 18.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,37% | - |
| 15.08.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 0,60% | 10.192,00 |
| 14.08.2025 | 1,97 | 2,01 | 1,97 | 2,01 | 2,19% | 3.000,00 |
| 13.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,56% | - |
| 12.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,88% | - |
| 11.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,52% | - |
| 08.08.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,69% | 10.118,00 |
| 07.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 06.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,34% | - |
| 05.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,51% | - |
| 04.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,26% | 1.000,00 |
| 01.08.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,81% | 2.000,00 |
| 31.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,89% | - |
| 30.07.2025 | 1,87 | 1,90 | 1,87 | 1,90 | -0,94% | 900,00 |
| 29.07.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 0,47% | 1.578,00 |
| 28.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,00% | - |
| 25.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,08% | - |
| 24.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,47% | 2.500,00 |
| 23.07.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 1,14% | 1.000,00 |
| 22.07.2025 | 2,02 | 2,02 | 2,01 | 2,02 | 4,45% | 12.000,00 |
| 21.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,77% | - |
| 18.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,22% | - |
| 17.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,81% | 3.000,00 |
| 16.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,10% | 4.000,00 |
| 15.07.2025 | 2,00 | 2,01 | 2,00 | 2,00 | 0,20% | 21.027,00 |
| 14.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 5.000,00 |
| 11.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 10.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,72% | - |
| 09.07.2025 | 1,89 | 1,94 | 1,89 | 1,94 | -0,41% | 1.400,00 |
| 08.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,23% | - |
| 07.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,63% | - |
| 04.07.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 1,30% | 3.955,00 |
| 03.07.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -1,19% | 20,00 |
| 02.07.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 2,11% | 7.133,00 |
| 01.07.2025 | 1,92 | 1,98 | 1,90 | 1,90 | 0,53% | 202.181,00 |
| 30.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,67% | - |
| 27.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | - |
| 26.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,43% | - |
| 25.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,33% | - |
| 24.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,12% | - |
| 23.06.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 0,46% | 70.000,00 |
| 20.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,23% | - |
| 19.06.2025 | 2,02 | 2,03 | 2,02 | 2,02 | -2,88% | 98.000,00 |
| 18.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,39% | - |
| 17.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,96% | - |
| 16.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -3,95% | - |
| 13.06.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 4,31% | 8.000,00 |
| 12.06.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 2,30% | 3.700,00 |
| 11.06.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -7,06% | 17.285,00 |
| 10.06.2025 | 2,19 | 2,22 | 2,19 | 2,20 | 0,32% | 11.000,00 |
| 09.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,00% | - |
| 06.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,73% | - |
| 05.06.2025 | 2,23 | 2,26 | 2,23 | 2,25 | -0,27% | 30.622,00 |
| 04.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,45% | 1.400,00 |
| 03.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,45% | - |
| 02.06.2025 | 2,19 | 2,28 | 2,19 | 2,28 | 4,54% | 16.694,00 |
| 30.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,01% | - |
| 28.05.2025 | 2,14 | 2,18 | 2,13 | 2,18 | 10,18% | 159.990,00 |
| 27.05.2025 | 2,11 | 2,13 | 1,98 | 1,98 | -7,07% | 24.000,00 |