1,922€
4,50%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,92 | 1,93 | 1,88 | 1,90 | 3,17% | 5.000,00 |
| 15.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 14.05.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -3,03% | 3.570,00 |
| 13.05.2025 | 1,87 | 1,95 | 1,87 | 1,92 | -3,52% | 129.277,00 |
| 12.05.2025 | 2,05 | 2,05 | 1,95 | 1,99 | -1,83% | 9.176,00 |
| 09.05.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,83% | 16.000,00 |
| 08.05.2025 | 2,04 | 2,04 | 2,03 | 2,04 | 3,92% | 23.400,00 |
| 07.05.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -1,90% | 144.000,00 |
| 06.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,15% | 11.000,00 |
| 05.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,37% | - |
| 02.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 3,30% | 538,00 |
| 30.04.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,48% | 8.500,00 |
| 29.04.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 3,11% | 2.800,00 |
| 28.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,31% | - |
| 25.04.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,87% | 40,00 |
| 24.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,49% | - |
| 23.04.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -6,02% | 2.900,00 |
| 22.04.2025 | 1,98 | 1,98 | 1,95 | 1,95 | 1,27% | 4.200,00 |
| 17.04.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,87% | 6.425,00 |
| 16.04.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 2,05% | 7.300,00 |
| 15.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | 7.000,00 |
| 14.04.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,21% | 10.000,00 |
| 11.04.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 3,49% | 7.500,00 |
| 10.04.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 3,39% | 9.000,00 |
| 09.04.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 2,31% | 6.036,00 |
| 08.04.2025 | 1,74 | 1,78 | 1,73 | 1,73 | 2,00% | 4.100,00 |
| 07.04.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 1,49% | 11.095,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,67 | 1,67 | -9,57% | 28.700,00 |
| 03.04.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,63% | 22.600,00 |
| 02.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,50% | - |
| 01.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,05% | - |
| 31.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,36% | - |
| 28.03.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 2,67% | 1.000,00 |
| 27.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 26.03.2025 | 1,87 | 1,90 | 1,87 | 1,87 | -0,27% | 7.000,00 |
| 25.03.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 3,59% | 5.000,00 |
| 24.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 21.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 20.03.2025 | 1,84 | 1,84 | 1,82 | 1,83 | 1,38% | 2.000,00 |
| 19.03.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,22% | 9.800,00 |
| 18.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,00% | - |
| 17.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,91% | - |
| 14.03.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,05% | 9.000,00 |
| 13.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 4,02% | 7.800,00 |
| 12.03.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 1,05% | 9.015,00 |
| 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 |