1,573€
3,49%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 1,56 | 1,59 | 1,49 | 1,57 | 2,28% | - |
| 30.12.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,46% | 11.000,00 |
| 27.12.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,46% | - |
| 23.12.2024 | 1,54 | 1,60 | 1,52 | 1,54 | -2,72% | - |
| 20.12.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 0,32% | - |
| 19.12.2024 | 1,58 | 1,60 | 1,57 | 1,57 | 0,58% | - |
| 18.12.2024 | 1,61 | 1,61 | 1,51 | 1,56 | -3,22% | 6.500,00 |
| 17.12.2024 | 1,62 | 1,62 | 1,59 | 1,62 | 0,44% | - |
| 16.12.2024 | 1,62 | 1,65 | 1,60 | 1,61 | -1,65% | - |
| 13.12.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -2,56% | - |
| 12.12.2024 | 1,71 | 1,72 | 1,63 | 1,68 | -2,16% | - |
| 11.12.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,96% | 5.000,00 |
| 10.12.2024 | 1,67 | 1,76 | 1,66 | 1,68 | 0,06% | - |
| 09.12.2024 | 1,61 | 1,70 | 1,61 | 1,68 | 2,62% | - |
| 06.12.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -2,09% | 1.500,00 |
| 05.12.2024 | 1,69 | 1,70 | 1,67 | 1,67 | 3,85% | - |
| 04.12.2024 | 1,62 | 1,66 | 1,61 | 1,61 | 0,75% | - |
| 03.12.2024 | 1,61 | 1,62 | 1,52 | 1,60 | -0,25% | - |
| 02.12.2024 | 1,60 | 1,63 | 1,51 | 1,60 | -1,17% | - |
| 29.11.2024 | 1,62 | 1,64 | 1,62 | 1,62 | 0,19% | - |
| 28.11.2024 | 1,61 | 1,64 | 1,53 | 1,62 | -1,04% | - |
| 27.11.2024 | 1,65 | 1,66 | 1,63 | 1,64 | 3,09% | - |
| 26.11.2024 | 1,58 | 1,66 | 1,47 | 1,59 | -1,18% | 1.500,00 |
| 25.11.2024 | 1,63 | 1,72 | 1,59 | 1,61 | -4,35% | - |
| 22.11.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 1,39% | - |
| 21.11.2024 | 1,65 | 1,67 | 1,62 | 1,66 | 2,54% | 500,00 |
| 20.11.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 0,69% | - |
| 19.11.2024 | 1,60 | 1,62 | 1,58 | 1,61 | 2,43% | 1.955,00 |
| 18.11.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 1,95% | - |
| 15.11.2024 | 1,54 | 1,56 | 1,52 | 1,54 | 1,92% | - |
| 14.11.2024 | 1,50 | 1,54 | 1,50 | 1,51 | -1,05% | - |
| 13.11.2024 | 1,53 | 1,55 | 1,51 | 1,52 | -0,33% | 15.000,00 |
| 12.11.2024 | 1,53 | 1,54 | 1,50 | 1,53 | -0,20% | 17.000,00 |
| 11.11.2024 | 1,59 | 1,60 | 1,49 | 1,53 | -3,22% | 15.000,00 |
| 08.11.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -2,04% | - |
| 07.11.2024 | 1,58 | 1,66 | 1,58 | 1,62 | -1,46% | - |
| 06.11.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -3,36% | - |
| 05.11.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,53% | - |
| 04.11.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -0,47% | - |
| 01.11.2024 | 1,70 | 1,73 | 1,69 | 1,70 | 0,65% | - |
| 31.10.2024 | 1,73 | 1,74 | 1,65 | 1,69 | -2,88% | 4.000,00 |
| 30.10.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -1,53% | - |
| 29.10.2024 | 1,76 | 1,78 | 1,74 | 1,76 | 2,20% | 1.000,00 |
| 28.10.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -4,59% | - |
| 25.10.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 1,12% | - |
| 24.10.2024 | 1,81 | 1,82 | 1,78 | 1,79 | -0,89% | - |
| 23.10.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -1,31% | - |
| 22.10.2024 | 1,82 | 1,83 | 1,79 | 1,83 | 1,67% | - |
| 21.10.2024 | 1,82 | 1,83 | 1,79 | 1,80 | 2,16% | 2.800,00 |
| 18.10.2024 | 1,75 | 1,77 | 1,72 | 1,76 | 0,29% | - |
| 17.10.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 1,98% | 4.500,00 |
| 16.10.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 2,14% | - |
| 15.10.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -0,24% | - |
| 14.10.2024 | 1,70 | 1,71 | 1,69 | 1,69 | 1,99% | 20.000,00 |
| 11.10.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,72% | 1.000,00 |
| 10.10.2024 | 1,60 | 1,63 | 1,58 | 1,63 | 3,96% | - |
| 09.10.2024 | 1,57 | 1,60 | 1,56 | 1,57 | 1,49% | - |
| 08.10.2024 | 1,55 | 1,61 | 1,54 | 1,54 | -1,28% | - |
| 07.10.2024 | 1,57 | 1,61 | 1,55 | 1,56 | -2,25% | - |
| 04.10.2024 | 1,59 | 1,61 | 1,57 | 1,60 | 2,30% | - |
| 03.10.2024 | 1,58 | 1,60 | 1,56 | 1,56 | -1,82% | - |
| 02.10.2024 | 1,60 | 1,64 | 1,58 | 1,59 | -1,85% | - |
| 01.10.2024 | 1,59 | 1,63 | 1,59 | 1,62 | 2,08% | 1.000,00 |
| 30.09.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -1,61% | - |
| 27.09.2024 | 1,63 | 1,66 | 1,60 | 1,61 | -2,60% | - |
| 26.09.2024 | 1,61 | 1,69 | 1,61 | 1,66 | 2,28% | 11.150,00 |
| 25.09.2024 | 1,62 | 1,69 | 1,62 | 1,62 | -2,53% | - |
| 24.09.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 3,75% | 1.000,00 |
| 23.09.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 20.09.2024 | 1,60 | 1,63 | 1,59 | 1,60 | -0,44% | - |
| 19.09.2024 | 1,60 | 1,63 | 1,58 | 1,61 | 5,58% | - |
| 18.09.2024 | 1,54 | 1,58 | 1,52 | 1,52 | -1,23% | - |
| 17.09.2024 | 1,55 | 1,56 | 1,54 | 1,54 | 1,45% | - |
| 16.09.2024 | 1,52 | 1,57 | 1,51 | 1,52 | -2,37% | - |
| 13.09.2024 | 1,57 | 1,59 | 1,54 | 1,56 | 5,48% | - |
| 12.09.2024 | 1,42 | 1,48 | 1,41 | 1,48 | 3,87% | - |
| 11.09.2024 | 1,40 | 1,50 | 1,40 | 1,42 | -1,04% | - |
| 10.09.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -1,98% | 10.000,00 |
| 09.09.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 1,38% | - |
| 06.09.2024 | 1,48 | 1,57 | 1,43 | 1,45 | -3,41% | - |
| 05.09.2024 | 1,49 | 1,58 | 1,48 | 1,50 | 0,94% | 115,00 |
| 04.09.2024 | 1,47 | 1,49 | 1,46 | 1,48 | -2,50% | 1.200,00 |
| 03.09.2024 | 1,54 | 1,61 | 1,51 | 1,52 | -1,68% | - |
| 02.09.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -4,03% | - |
| 30.08.2024 | 1,62 | 1,66 | 1,60 | 1,61 | -0,19% | - |
| 29.08.2024 | 1,65 | 1,67 | 1,62 | 1,62 | 0,44% | - |
| 28.08.2024 | 1,64 | 1,64 | 1,61 | 1,61 | 2,88% | - |
| 27.08.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 0,51% | - |
| 26.08.2024 | 1,53 | 1,57 | 1,53 | 1,56 | -0,19% | - |
| 23.08.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 0,84% | - |
| 22.08.2024 | 1,57 | 1,59 | 1,54 | 1,55 | -1,90% | - |
| 21.08.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,25% | - |
| 20.08.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 1,03% | - |
| 19.08.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 0,84% | - |
| 16.08.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 4,26% | - |
| 15.08.2024 | 1,47 | 1,53 | 1,47 | 1,48 | -1,60% | - |
| 14.08.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,87% | - |
| 13.08.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 1,29% | - |
| 12.08.2024 | 1,45 | 1,55 | 1,45 | 1,47 | -0,68% | - |
| 09.08.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 1,58% | - |