1,520€
-2,60%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -3,46% | 650,00 |
| 25.07.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -4,35% | 75.700,00 |
| 24.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,07% | - |
| 23.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,60% | - |
| 22.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,43% | - |
| 19.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,20% | 2.000,00 |
| 18.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,24% | - |
| 17.07.2024 | 1,68 | 1,71 | 1,68 | 1,68 | -1,00% | 21.939,00 |
| 16.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | - |
| 15.07.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 1,30% | 10.000,00 |
| 12.07.2024 | 1,69 | 1,69 | 1,65 | 1,69 | 1,87% | 120.520,00 |
| 11.07.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 3,56% | 39.000,00 |
| 10.07.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 6,67% | 40.700,00 |
| 09.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 4.600,00 |
| 08.07.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,73% | 28.205,00 |
| 05.07.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 1,35% | 34.800,00 |
| 04.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | 1.000,00 |
| 03.07.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 3,34% | 10.000,00 |
| 02.07.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,84% | 3.000,00 |
| 01.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,93% | 2.240,00 |
| 28.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 27.06.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,97% | 3.000,00 |
| 26.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,17% | - |
| 25.06.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,48% | 2.300,00 |
| 24.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -4,32% | - |
| 21.06.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 2,55% | 31.017,00 |
| 20.06.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 3,69% | 6.000,00 |
| 19.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,07% | - |
| 18.06.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,20% | 8.000,00 |
| 17.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 14.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 13.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | 1.092,00 |
| 12.06.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,27% | 5.000,00 |
| 11.06.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -2,08% | 25.100,00 |
| 10.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,54% | - |
| 07.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,08% | 3.000,00 |
| 06.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,00% | 460,00 |
| 05.06.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 2,11% | 13.000,00 |
| 04.06.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,07% | 4.449,00 |
| 03.06.2024 | 1,41 | 1,42 | 1,40 | 1,42 | -0,77% | 1.114,00 |
| 31.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,92% | - |
| 30.05.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -3,84% | 4.058,00 |
| 29.05.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,48% | 3.000,00 |
| 28.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,81% | - |
| 27.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,91% | - |
| 24.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,95% | - |
| 23.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 1.000,00 |
| 22.05.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -0,88% | 21.000,00 |
| 21.05.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -2,95% | 32.370,00 |
| 20.05.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 5,23% | 19.790,00 |
| 17.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,02% | - |
| 16.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,02% | - |
| 15.05.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 3,56% | 4.960,00 |
| 14.05.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -1,72% | 1.172,00 |
| 13.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,48% | 4.968,00 |
| 10.05.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,14% | 1.000,00 |
| 09.05.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,50% | 798,00 |
| 08.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 07.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,66% | - |
| 06.05.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 2,83% | 670,00 |
| 03.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | - |
| 02.05.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -3,82% | 6.000,00 |
| 30.04.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -3,48% | 26.500,00 |
| 29.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,64% | 6.300,00 |
| 26.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,06% | 17.000,00 |
| 25.04.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 2,07% | 3.000,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,37% | - |
| 23.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,28% | - |
| 22.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,28% | - |
| 19.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,63% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,66% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 16.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,10% | - |
| 15.04.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -3,97% | 7.340,00 |
| 12.04.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 5,66% | 11.009,00 |
| 11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,51% | - |
| 10.04.2024 | 1,37 | 1,39 | 1,34 | 1,37 | -3,73% | 18.250,00 |
| 09.04.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 5,11% | 6.500,00 |
| 08.04.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -1,60% | 8.000,00 |
| 05.04.2024 | 1,35 | 1,37 | 1,33 | 1,37 | 2,69% | 6.250,00 |
| 04.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 03.04.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,07% | 3.615,00 |
| 02.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,83% | - |
| 28.03.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 0,76% | 7.100,00 |
| 27.03.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 5,31% | 11.000,00 |
| 26.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,64% | - |
| 25.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 1,34% | 19.600,00 |
| 22.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,83% | - |
| 21.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 4,96% | 5.000,00 |
| 20.03.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -1,47% | 17.000,00 |
| 19.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 2,16% | 6.544,00 |
| 18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | 229,00 |
| 15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,66% | - |
| 14.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,63% | - |
| 13.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 12.03.2024 | 1,21 | 1,24 | 1,20 | 1,21 | 1,68% | 56.741,00 |
| 11.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,30% | - |
| 08.03.2024 | 1,21 | 1,24 | 1,20 | 1,22 | -0,16% | 43.000,00 |
| 07.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 2,69% | 16.000,00 |
| 06.03.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 5,88% | 21.020,00 |