3,144€
-10,45%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,43 | 3,43 | 3,37 | 3,37 | -4,94% | - |
| 29.01.2026 | 3,76 | 3,78 | 3,42 | 3,54 | -7,01% | 127.867,00 |
| 28.01.2026 | 3,75 | 3,82 | 3,73 | 3,81 | 1,60% | 5.600,00 |
| 27.01.2026 | 3,67 | 3,80 | 3,63 | 3,75 | -0,66% | - |
| 26.01.2026 | 3,77 | 3,85 | 3,74 | 3,77 | 2,06% | - |
| 23.01.2026 | 3,71 | 3,73 | 3,69 | 3,70 | 4,02% | - |
| 22.01.2026 | 3,54 | 3,56 | 3,52 | 3,55 | -0,92% | - |
| 21.01.2026 | 3,59 | 3,60 | 3,58 | 3,59 | 3,49% | - |
| 20.01.2026 | 3,47 | 3,48 | 3,46 | 3,47 | 1,79% | - |
| 19.01.2026 | 3,44 | 3,46 | 3,39 | 3,40 | 2,90% | 118.655,00 |
| 16.01.2026 | 3,38 | 3,38 | 3,31 | 3,31 | -2,19% | 8.900,00 |
| 15.01.2026 | 3,38 | 3,39 | 3,37 | 3,38 | 0,06% | - |
| 14.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,06% | - |
| 13.01.2026 | 3,38 | 3,39 | 3,38 | 3,38 | 0,48% | - |
| 12.01.2026 | 3,34 | 3,37 | 3,30 | 3,36 | 2,56% | - |
| 09.01.2026 | 3,26 | 3,29 | 3,24 | 3,28 | 0,46% | - |
| 08.01.2026 | 3,28 | 3,29 | 3,24 | 3,26 | -0,70% | - |
| 07.01.2026 | 3,33 | 3,33 | 3,28 | 3,29 | 0,12% | 27.000,00 |
| 06.01.2026 | 3,26 | 3,29 | 3,24 | 3,28 | 0,98% | - |
| 05.01.2026 | 3,26 | 3,28 | 3,24 | 3,25 | 2,46% | 26.250,00 |
| 02.01.2026 | 3,21 | 3,21 | 3,16 | 3,17 | -0,19% | - |
| 30.12.2025 | 3,20 | 3,20 | 3,17 | 3,18 | 3,11% | - |
| 29.12.2025 | 3,21 | 3,23 | 3,06 | 3,08 | -3,90% | - |
| 23.12.2025 | 3,20 | 3,26 | 3,17 | 3,21 | -0,83% | 10.000,00 |
| 22.12.2025 | 3,25 | 3,27 | 3,21 | 3,23 | 4,49% | - |
| 19.12.2025 | 3,15 | 3,17 | 3,09 | 3,10 | -0,86% | - |
| 18.12.2025 | 3,13 | 3,16 | 3,12 | 3,12 | 0,68% | - |
| 17.12.2025 | 3,14 | 3,16 | 3,06 | 3,10 | 3,37% | - |
| 16.12.2025 | 3,04 | 3,07 | 2,95 | 3,00 | -1,35% | 170,00 |
| 15.12.2025 | 3,04 | 3,08 | 3,02 | 3,04 | 0,30% | 3.000,00 |
| 11.12.2025 | 2,97 | 3,05 | 2,97 | 3,03 | -2,45% | 10.491,00 |
| 10.12.2025 | 3,03 | 3,11 | 2,97 | 3,11 | 3,77% | - |
| 09.12.2025 | 2,95 | 3,13 | 2,95 | 3,00 | 0,71% | 1.750,00 |
| 08.12.2025 | 3,03 | 3,14 | 2,97 | 2,97 | -3,60% | - |
| 05.12.2025 | 3,07 | 3,12 | 3,07 | 3,09 | -0,99% | - |
| 03.12.2025 | 3,13 | 3,20 | 3,12 | 3,12 | -1,39% | - |
| 02.12.2025 | 3,24 | 3,25 | 3,16 | 3,16 | 0,13% | - |
| 01.12.2025 | 3,19 | 3,23 | 3,12 | 3,16 | -1,47% | - |
| 28.11.2025 | 3,17 | 3,26 | 3,17 | 3,20 | 1,36% | 400,00 |
| 27.11.2025 | 3,14 | 3,16 | 3,12 | 3,16 | 2,07% | - |
| 26.11.2025 | 3,07 | 3,10 | 3,05 | 3,10 | 2,38% | 6.500,00 |
| 25.11.2025 | 3,05 | 3,05 | 2,81 | 3,02 | 1,07% | - |
| 24.11.2025 | 2,95 | 3,03 | 2,94 | 2,99 | 4,62% | - |
| 21.11.2025 | 2,90 | 2,98 | 2,86 | 2,86 | -4,92% | 6.994,00 |
| 20.11.2025 | 3,04 | 3,04 | 2,89 | 3,01 | 4,77% | - |
| 18.11.2025 | 2,89 | 2,96 | 2,87 | 2,87 | -2,41% | 510,00 |
| 17.11.2025 | 2,98 | 3,07 | 2,87 | 2,94 | 2,65% | 1.926,00 |
| 14.11.2025 | 2,93 | 2,93 | 2,82 | 2,87 | -4,47% | 9.600,00 |
| 13.11.2025 | 3,03 | 3,07 | 2,88 | 3,00 | 0,23% | 8.161,00 |
| 12.11.2025 | 2,97 | 3,02 | 2,92 | 2,99 | 5,80% | 1.200,00 |
| 11.11.2025 | 2,87 | 2,92 | 2,81 | 2,83 | -1,33% | 1.600,00 |
| 10.11.2025 | 2,84 | 2,88 | 2,78 | 2,87 | 5,60% | 1.000,00 |
| 07.11.2025 | 2,74 | 2,74 | 2,67 | 2,72 | -0,29% | 2.318,00 |
| 06.11.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 4,29% | - |
| 05.11.2025 | 2,62 | 2,65 | 2,61 | 2,61 | -0,68% | - |
| 04.11.2025 | 2,67 | 2,68 | 2,62 | 2,63 | -1,90% | - |
| 03.11.2025 | 2,72 | 2,76 | 2,68 | 2,68 | 0,37% | - |
| 31.10.2025 | 2,74 | 2,77 | 2,67 | 2,67 | 1,25% | 1.000,00 |
| 30.10.2025 | 2,67 | 2,69 | 2,63 | 2,64 | -2,66% | 6.900,00 |
| 29.10.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 5,82% | - |
| 28.10.2025 | 2,57 | 2,59 | 2,50 | 2,56 | -4,01% | - |
| 27.10.2025 | 2,66 | 2,70 | 2,58 | 2,67 | 1,41% | 4.327,00 |
| 24.10.2025 | 2,64 | 2,68 | 2,62 | 2,63 | -2,08% | - |
| 23.10.2025 | 2,70 | 2,72 | 2,62 | 2,69 | 2,52% | 15.620,00 |
| 22.10.2025 | 2,62 | 2,65 | 2,53 | 2,62 | -4,76% | 15.881,00 |
| 21.10.2025 | 2,85 | 2,86 | 2,74 | 2,75 | 0,33% | - |
| 20.10.2025 | 2,76 | 2,84 | 2,74 | 2,74 | 1,97% | 17.966,00 |
| 17.10.2025 | 2,86 | 2,86 | 2,68 | 2,69 | -5,25% | - |
| 16.10.2025 | 2,79 | 2,86 | 2,79 | 2,84 | 2,53% | 3.000,00 |
| 15.10.2025 | 2,78 | 2,79 | 2,74 | 2,77 | 1,39% | - |
| 14.10.2025 | 2,70 | 2,75 | 2,65 | 2,73 | 0,96% | 12.826,00 |
| 13.10.2025 | 2,70 | 2,72 | 2,68 | 2,70 | 2,23% | 9.424,00 |
| 10.10.2025 | 2,70 | 2,73 | 2,63 | 2,65 | -4,79% | - |
| 09.10.2025 | 2,83 | 2,83 | 2,64 | 2,78 | -1,80% | 3.700,00 |
| 07.10.2025 | 2,80 | 2,86 | 2,72 | 2,83 | 0,43% | - |
| 06.10.2025 | 2,80 | 2,86 | 2,79 | 2,82 | 2,03% | 7.100,00 |
| 03.10.2025 | 2,76 | 2,81 | 2,76 | 2,76 | 1,62% | - |
| 02.10.2025 | 2,78 | 2,80 | 2,70 | 2,72 | -2,09% | - |
| 01.10.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 1,87% | - |
| 30.09.2025 | 2,76 | 2,76 | 2,67 | 2,72 | 2,02% | - |
| 29.09.2025 | 2,72 | 2,75 | 2,67 | 2,67 | -0,22% | 4.650,00 |
| 26.09.2025 | 2,65 | 2,69 | 2,63 | 2,68 | 0,60% | - |
| 25.09.2025 | 2,65 | 2,68 | 2,63 | 2,66 | 0,80% | - |
| 24.09.2025 | 2,68 | 2,70 | 2,63 | 2,64 | -1,35% | 10.000,00 |
| 23.09.2025 | 2,68 | 2,72 | 2,66 | 2,68 | 2,85% | - |
| 22.09.2025 | 2,62 | 2,66 | 2,54 | 2,60 | 5,99% | 14.073,00 |
| 19.09.2025 | 2,38 | 2,46 | 2,38 | 2,45 | 4,34% | - |
| 18.09.2025 | 2,35 | 2,39 | 2,33 | 2,35 | 0,17% | 500,00 |
| 17.09.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -1,88% | - |
| 16.09.2025 | 2,42 | 2,46 | 2,39 | 2,39 | -0,25% | - |
| 15.09.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -2,44% | - |
| 12.09.2025 | 2,48 | 2,48 | 2,44 | 2,46 | 1,70% | - |
| 11.09.2025 | 2,43 | 2,43 | 2,41 | 2,42 | 3,60% | - |
| 10.09.2025 | 2,35 | 2,36 | 2,33 | 2,33 | -1,27% | - |
| 09.09.2025 | 2,36 | 2,38 | 2,35 | 2,36 | -1,75% | 2.600,00 |
| 08.09.2025 | 2,38 | 2,41 | 2,38 | 2,41 | 1,52% | - |
| 05.09.2025 | 2,37 | 2,40 | 2,35 | 2,37 | 3,00% | - |
| 04.09.2025 | 2,30 | 2,32 | 2,29 | 2,30 | 0,57% | 10.000,00 |
| 03.09.2025 | 2,28 | 2,32 | 2,28 | 2,29 | -0,65% | - |
| 02.09.2025 | 2,31 | 2,31 | 2,26 | 2,30 | 2,72% | 6.000,00 |