2,007€
2,90%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 2,14 | 2,16 | 2,13 | 2,13 | 0,33% | 131,00 |
| 23.05.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 1,72% | 3.000,00 |
| 22.05.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 0,29% | 19.000,00 |
| 21.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 8,39% | - |
| 20.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,95% | - |
| 19.05.2025 | 1,93 | 1,96 | 1,90 | 1,90 | 0,69% | 9.885,00 |
| 16.05.2025 | 1,91 | 1,91 | 1,89 | 1,89 | 2,72% | 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% | - |