1,573€
-0,33%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -1,01% | 3.000,00 |
| 14.10.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 3,62% | 500,00 |
| 11.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,80% | 2.200,00 |
| 10.10.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 3,72% | 10.000,00 |
| 09.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 08.10.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -2,83% | 84.800,00 |
| 07.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | 1.000,00 |
| 04.10.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -0,70% | 3.400,00 |
| 03.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,19% | 1.000,00 |
| 02.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,03% | 6.000,00 |
| 01.10.2024 | 1,58 | 1,65 | 1,58 | 1,60 | 0,41% | 9.311,00 |
| 30.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 27.09.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -2,32% | 24.331,00 |
| 26.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,37% | 2.764,00 |
| 25.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 24.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
| 23.09.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,65% | 9.940,00 |
| 20.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,82% | - |
| 19.09.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 6,60% | 12.000,00 |
| 18.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 17.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,26% | 6.300,00 |
| 16.09.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -1,94% | 8.700,00 |
| 13.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 10,79% | 40.000,00 |
| 12.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | 2.000,00 |
| 11.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,33% | - |
| 10.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,46% | - |
| 09.09.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -2,04% | 4.000,00 |
| 06.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,33% | - |
| 05.09.2024 | 1,47 | 1,50 | 1,45 | 1,50 | 3,94% | 27.000,00 |
| 04.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -6,10% | - |
| 03.09.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,38% | 10.146,00 |
| 02.09.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -5,42% | 3.137,00 |
| 30.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,03% | - |
| 29.08.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 3,37% | 9.337,00 |
| 28.08.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 5,54% | 15.635,00 |
| 27.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 26.08.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -1,48% | 5.000,00 |
| 23.08.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 0,00% | 3.000,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,89% | 1.400,00 |
| 21.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 20.08.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 2,93% | 3.000,00 |
| 19.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,12% | 500,00 |
| 16.08.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 3,69% | 4.000,00 |
| 15.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,55% | - |
| 14.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,95% | - |
| 13.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,44% | - |
| 12.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,24% | - |
| 09.08.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,97% | 3.400,00 |
| 08.08.2024 | 1,38 | 1,41 | 1,38 | 1,41 | -2,72% | 7.000,00 |
| 07.08.2024 | 1,46 | 1,49 | 1,45 | 1,45 | 2,00% | 6.000,00 |
| 06.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,06% | - |
| 05.08.2024 | 1,43 | 1,48 | 1,41 | 1,45 | -2,94% | 153.000,00 |