3,155€
-8,31%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,41 | 3,41 | 2,90 | 3,12 | -9,39% | 63.080,00 |
| 29.01.2026 | 3,72 | 3,72 | 3,44 | 3,44 | -10,97% | 6.401,00 |
| 28.01.2026 | 3,70 | 3,87 | 3,70 | 3,87 | 4,60% | 48.259,00 |
| 27.01.2026 | 3,63 | 3,70 | 3,63 | 3,70 | -2,46% | 31.524,00 |
| 26.01.2026 | 3,75 | 3,85 | 3,74 | 3,79 | 1,31% | 41.528,00 |
| 23.01.2026 | 3,67 | 3,74 | 3,67 | 3,74 | 5,32% | 7.992,00 |
| 22.01.2026 | 3,50 | 3,55 | 3,50 | 3,55 | -0,64% | 27.481,00 |
| 21.01.2026 | 3,60 | 3,61 | 3,57 | 3,57 | 2,47% | 8.318,00 |
| 20.01.2026 | 3,46 | 3,49 | 3,46 | 3,49 | 2,50% | 4.084,00 |
| 19.01.2026 | 3,42 | 3,42 | 3,40 | 3,40 | 1,58% | 7.500,00 |
| 16.01.2026 | 3,36 | 3,36 | 3,30 | 3,35 | -1,35% | 10.087,00 |
| 15.01.2026 | 3,39 | 3,40 | 3,36 | 3,40 | -0,26% | 27.463,00 |
| 14.01.2026 | 3,37 | 3,40 | 3,37 | 3,40 | 0,74% | 6.260,00 |
| 13.01.2026 | 3,38 | 3,40 | 3,37 | 3,38 | 0,00% | 27.035,00 |
| 12.01.2026 | 3,31 | 3,38 | 3,31 | 3,38 | 3,52% | 15.390,00 |
| 09.01.2026 | 3,24 | 3,26 | 3,24 | 3,26 | -0,21% | 3.830,00 |
| 08.01.2026 | 3,25 | 3,28 | 3,25 | 3,27 | -1,15% | 15.565,00 |
| 07.01.2026 | 3,29 | 3,31 | 3,26 | 3,31 | 0,67% | 5.930,00 |
| 06.01.2026 | 3,24 | 3,29 | 3,24 | 3,29 | 0,58% | 36.365,00 |
| 05.01.2026 | 3,22 | 3,27 | 3,22 | 3,27 | 3,29% | 7.697,00 |
| 02.01.2026 | 3,17 | 3,17 | 3,16 | 3,16 | 0,29% | 3.000,00 |
| 30.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,71% | - |
| 29.12.2025 | 3,24 | 3,24 | 3,09 | 3,10 | -2,08% | 38.743,00 |
| 23.12.2025 | 3,17 | 3,20 | 3,17 | 3,17 | -1,77% | 7.706,00 |
| 22.12.2025 | 3,21 | 3,26 | 3,21 | 3,23 | 2,81% | 6.109,00 |
| 19.12.2025 | 3,12 | 3,19 | 3,09 | 3,14 | 0,29% | 19.446,00 |
| 18.12.2025 | 3,15 | 3,15 | 3,10 | 3,13 | 0,71% | 3.364,00 |
| 17.12.2025 | 3,05 | 3,11 | 3,05 | 3,11 | 5,29% | 927,00 |
| 16.12.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -2,80% | 2.223,00 |
| 15.12.2025 | 3,07 | 3,07 | 3,01 | 3,04 | 1,00% | 9.765,00 |
| 12.12.2025 | 3,03 | 3,18 | 3,00 | 3,01 | -2,28% | 68.573,00 |
| 11.12.2025 | 2,97 | 3,08 | 2,97 | 3,08 | 0,69% | 6.446,00 |
| 10.12.2025 | 3,04 | 3,05 | 3,04 | 3,05 | 4,52% | 200,00 |
| 09.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,75% | - |
| 08.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,87% | - |
| 05.12.2025 | 3,03 | 3,09 | 3,03 | 3,09 | 1,21% | 450,00 |
| 04.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,39% | - |
| 03.12.2025 | 3,16 | 3,16 | 3,13 | 3,13 | -3,33% | 15.446,00 |
| 02.12.2025 | 3,19 | 3,24 | 3,19 | 3,24 | 2,21% | 6.539,00 |
| 01.12.2025 | 3,15 | 3,17 | 3,15 | 3,17 | -1,00% | 3.000,00 |
| 28.11.2025 | 3,17 | 3,20 | 3,17 | 3,20 | 3,16% | 400,00 |
| 27.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,55% | 500,00 |
| 26.11.2025 | 3,04 | 3,09 | 3,04 | 3,09 | 2,22% | 2.987,00 |
| 25.11.2025 | 2,99 | 3,05 | 2,99 | 3,02 | 3,04% | 19.621,00 |
| 24.11.2025 | 2,95 | 2,95 | 2,91 | 2,93 | 0,10% | 34.231,00 |
| 21.11.2025 | 2,86 | 2,93 | 2,86 | 2,93 | -2,40% | 2.470,00 |
| 20.11.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 1,39% | 7.890,00 |
| 19.11.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 2,74% | 1.030,00 |
| 18.11.2025 | 2,91 | 2,91 | 2,88 | 2,88 | -0,93% | 10.170,00 |
| 17.11.2025 | 2,94 | 2,99 | 2,91 | 2,91 | 2,72% | 9.057,00 |
| 14.11.2025 | 2,88 | 2,92 | 2,83 | 2,83 | -2,92% | 18.818,00 |
| 13.11.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -0,99% | 6.026,00 |
| 12.11.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,58% | 78.353,00 |
| 11.11.2025 | 2,87 | 2,90 | 2,87 | 2,87 | 2,54% | 865,00 |
| 10.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,67% | - |
| 07.11.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 2,00% | 7.122,00 |
| 06.11.2025 | 2,67 | 2,67 | 2,65 | 2,65 | 0,27% | 6.340,00 |
| 05.11.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | 3.750,00 |
| 04.11.2025 | 2,65 | 2,65 | 2,58 | 2,62 | -2,96% | 21.255,00 |
| 03.11.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,00% | 11.830,00 |
| 31.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 30.10.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 0,98% | 29.973,00 |
| 29.10.2025 | 2,62 | 2,68 | 2,62 | 2,64 | 3,65% | 5.000,00 |
| 28.10.2025 | 2,55 | 2,59 | 2,55 | 2,55 | 0,04% | 27.550,00 |
| 27.10.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -3,56% | 3.500,00 |
| 24.10.2025 | 2,61 | 2,65 | 2,61 | 2,64 | -2,07% | 8.955,00 |
| 23.10.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 4,77% | 3.300,00 |
| 22.10.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -2,90% | 1.140,00 |
| 21.10.2025 | 2,82 | 2,82 | 2,57 | 2,65 | -3,74% | 64.905,00 |
| 20.10.2025 | 2,71 | 2,76 | 2,71 | 2,76 | 2,15% | 5.953,00 |
| 17.10.2025 | 2,83 | 2,84 | 2,70 | 2,70 | -2,67% | 8.006,00 |
| 16.10.2025 | 2,78 | 2,79 | 2,77 | 2,77 | 1,06% | 59.801,00 |
| 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 |