1,681€
3,08%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -2,35% | 4.100,00 |
| 01.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,29% | - |
| 31.07.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,09% | 930,00 |
| 30.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,89% | 200,00 |
| 29.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | 3.000,00 |
| 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% | - |