2,191€
0,05%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,23 | 2,25 | 2,17 | 2,17 | -1,86% | - |
| 05.06.2025 | 2,25 | 2,30 | 2,20 | 2,21 | -2,00% | 3.890,00 |
| 04.06.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 0,27% | - |
| 03.06.2025 | 2,26 | 2,30 | 2,24 | 2,25 | -1,79% | 5.000,00 |
| 02.06.2025 | 2,21 | 2,30 | 2,19 | 2,29 | 5,24% | - |
| 30.05.2025 | 2,20 | 2,21 | 2,15 | 2,18 | 0,74% | - |
| 29.05.2025 | 2,19 | 2,21 | 2,16 | 2,16 | 0,09% | - |
| 28.05.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 4,45% | - |
| 27.05.2025 | 2,15 | 2,15 | 2,01 | 2,07 | -2,27% | - |
| 26.05.2025 | 2,17 | 2,17 | 2,11 | 2,11 | -1,45% | - |
| 23.05.2025 | 2,13 | 2,15 | 2,11 | 2,15 | 1,76% | - |
| 22.05.2025 | 2,13 | 2,13 | 2,08 | 2,11 | 0,09% | 300,00 |
| 21.05.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 5,46% | - |
| 20.05.2025 | 1,94 | 2,00 | 1,93 | 2,00 | 4,12% | - |
| 19.05.2025 | 1,94 | 1,95 | 1,90 | 1,92 | 0,74% | 3.650,00 |
| 16.05.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 0,00% | - |
| 15.05.2025 | 1,86 | 1,91 | 1,84 | 1,90 | 2,31% | - |
| 14.05.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -2,16% | - |
| 13.05.2025 | 1,88 | 1,92 | 1,87 | 1,90 | -4,95% | - |
| 12.05.2025 | 2,04 | 2,06 | 1,96 | 2,00 | -2,82% | - |
| 09.05.2025 | 2,05 | 2,08 | 2,04 | 2,06 | 0,83% | - |
| 08.05.2025 | 2,07 | 2,07 | 2,04 | 2,04 | 1,54% | - |
| 07.05.2025 | 2,05 | 2,06 | 2,01 | 2,01 | -2,38% | 5.000,00 |
| 06.05.2025 | 2,03 | 2,06 | 2,01 | 2,06 | 3,99% | 100,00 |
| 05.05.2025 | 1,92 | 1,98 | 1,91 | 1,98 | 4,10% | - |
| 02.05.2025 | 1,93 | 1,93 | 1,87 | 1,90 | 1,22% | - |
| 30.04.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 0,53% | - |
| 29.04.2025 | 1,88 | 1,89 | 1,84 | 1,87 | 0,21% | - |
| 28.04.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 0,76% | - |
| 25.04.2025 | 1,89 | 1,90 | 1,83 | 1,85 | -1,65% | - |
| 24.04.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 2,28% | - |
| 23.04.2025 | 1,85 | 1,92 | 1,83 | 1,84 | -5,35% | - |
| 22.04.2025 | 2,00 | 2,01 | 1,94 | 1,95 | 0,67% | 10.000,00 |
| 17.04.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -2,23% | - |
| 16.04.2025 | 1,95 | 1,99 | 1,88 | 1,98 | 2,81% | 6.000,00 |
| 15.04.2025 | 1,93 | 1,95 | 1,92 | 1,92 | 0,42% | - |
| 14.04.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,31% | - |
| 11.04.2025 | 1,86 | 1,92 | 1,81 | 1,91 | 2,86% | - |
| 10.04.2025 | 1,87 | 1,89 | 1,80 | 1,86 | 1,03% | - |
| 09.04.2025 | 1,68 | 1,86 | 1,68 | 1,84 | 6,99% | - |
| 08.04.2025 | 1,76 | 1,82 | 1,71 | 1,72 | 2,63% | 4.500,00 |
| 07.04.2025 | 1,69 | 1,74 | 1,67 | 1,67 | 0,36% | 4.070,00 |
| 04.04.2025 | 1,84 | 1,84 | 1,66 | 1,67 | -9,95% | - |
| 03.04.2025 | 1,89 | 1,90 | 1,84 | 1,85 | -2,43% | - |
| 02.04.2025 | 1,92 | 1,93 | 1,87 | 1,90 | -1,76% | - |
| 01.04.2025 | 1,95 | 1,96 | 1,90 | 1,93 | 0,26% | - |
| 31.03.2025 | 1,94 | 1,95 | 1,91 | 1,93 | 0,26% | - |
| 28.03.2025 | 1,94 | 1,95 | 1,92 | 1,92 | 0,52% | - |
| 27.03.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 0,74% | - |
| 26.03.2025 | 1,91 | 1,92 | 1,87 | 1,90 | 1,66% | - |
| 25.03.2025 | 1,87 | 1,90 | 1,84 | 1,87 | 0,65% | - |
| 24.03.2025 | 1,83 | 1,88 | 1,82 | 1,85 | 1,26% | - |
| 21.03.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -0,76% | 6.000,00 |
| 20.03.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -0,65% | - |
| 19.03.2025 | 1,81 | 1,87 | 1,80 | 1,86 | -0,70% | - |
| 18.03.2025 | 1,85 | 1,88 | 1,82 | 1,87 | 2,64% | 2.289,00 |
| 17.03.2025 | 1,81 | 1,85 | 1,80 | 1,82 | -2,36% | - |
| 14.03.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 0,76% | - |
| 13.03.2025 | 1,82 | 1,85 | 1,80 | 1,85 | 4,16% | - |
| 12.03.2025 | 1,74 | 1,78 | 1,73 | 1,78 | 1,60% | 40.000,00 |
| 11.03.2025 | 1,72 | 1,78 | 1,71 | 1,75 | -2,29% | - |
| 10.03.2025 | 1,78 | 1,79 | 1,74 | 1,79 | 0,73% | - |
| 07.03.2025 | 1,78 | 1,79 | 1,76 | 1,78 | -1,71% | - |
| 06.03.2025 | 1,83 | 1,83 | 1,76 | 1,81 | 1,40% | - |
| 05.03.2025 | 1,79 | 1,86 | 1,75 | 1,78 | -0,45% | - |
| 04.03.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 1,42% | - |
| 03.03.2025 | 1,79 | 1,81 | 1,70 | 1,77 | 1,32% | - |
| 28.02.2025 | 1,74 | 1,76 | 1,67 | 1,74 | -0,46% | - |
| 27.02.2025 | 1,82 | 1,82 | 1,70 | 1,75 | -1,74% | 3.000,00 |
| 26.02.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,62% | - |
| 25.02.2025 | 1,82 | 1,83 | 1,76 | 1,77 | 3,93% | - |
| 24.02.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -2,96% | - |
| 21.02.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,28% | - |
| 20.02.2025 | 1,78 | 1,79 | 1,75 | 1,76 | 1,85% | - |
| 19.02.2025 | 1,75 | 1,75 | 1,72 | 1,73 | 1,29% | - |
| 18.02.2025 | 1,67 | 1,72 | 1,67 | 1,71 | 2,28% | 12.076,00 |
| 17.02.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -1,30% | - |
| 14.02.2025 | 1,73 | 1,74 | 1,66 | 1,69 | -1,23% | 15.000,00 |
| 13.02.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 2,03% | - |
| 12.02.2025 | 1,65 | 1,70 | 1,65 | 1,68 | -2,95% | - |
| 11.02.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,82% | 100,00 |
| 10.02.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,44% | - |
| 07.02.2025 | 1,71 | 1,74 | 1,70 | 1,74 | -0,23% | - |
| 06.02.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -0,74% | 781,00 |
| 05.02.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 1,04% | 550,00 |
| 04.02.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -1,81% | - |
| 03.02.2025 | 1,72 | 1,79 | 1,64 | 1,77 | 3,70% | 15.000,00 |
| 31.01.2025 | 1,71 | 1,73 | 1,63 | 1,70 | -0,06% | 1.564,00 |
| 30.01.2025 | 1,67 | 1,72 | 1,67 | 1,71 | 1,19% | - |
| 29.01.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,71% | - |
| 28.01.2025 | 1,64 | 1,70 | 1,59 | 1,70 | 2,35% | - |
| 27.01.2025 | 1,65 | 1,67 | 1,64 | 1,66 | -0,96% | 8.000,00 |
| 24.01.2025 | 1,68 | 1,68 | 1,66 | 1,67 | 0,48% | - |
| 23.01.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -0,77% | - |
| 22.01.2025 | 1,69 | 1,70 | 1,67 | 1,68 | 1,33% | - |
| 21.01.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 2,92% | - |
| 20.01.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -2,13% | - |
| 17.01.2025 | 1,64 | 1,66 | 1,63 | 1,65 | -1,08% | - |
| 16.01.2025 | 1,67 | 1,68 | 1,66 | 1,66 | 0,73% | - |
| 15.01.2025 | 1,64 | 1,68 | 1,62 | 1,65 | 3,06% | - |