2,630€
-2,23%
Echtzeit-Aktienkurs PERSEUS MINING LTD.
Bid:
Ask:
Aktienkurse zur PERSEUS MINING LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 4,09% | - |
| 29.08.2025 | 2,12 | 2,16 | 2,11 | 2,15 | -1,01% | - |
| 28.08.2025 | 2,15 | 2,18 | 2,14 | 2,18 | 2,84% | - |
| 27.08.2025 | 2,15 | 2,15 | 2,10 | 2,12 | 1,10% | - |
| 26.08.2025 | 2,06 | 2,10 | 2,05 | 2,09 | 1,75% | - |
| 25.08.2025 | 2,07 | 2,08 | 2,03 | 2,06 | 1,88% | 4.000,00 |
| 22.08.2025 | 1,99 | 2,05 | 1,99 | 2,02 | 1,15% | - |
| 21.08.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 1,94% | - |
| 20.08.2025 | 1,95 | 1,98 | 1,94 | 1,96 | -0,56% | - |
| 19.08.2025 | 1,98 | 2,02 | 1,97 | 1,97 | -0,30% | - |
| 18.08.2025 | 1,98 | 2,02 | 1,96 | 1,98 | -0,75% | - |
| 15.08.2025 | 2,00 | 2,00 | 1,97 | 1,99 | 0,81% | - |
| 14.08.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,74% | - |
| 13.08.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 1,11% | - |
| 12.08.2025 | 1,98 | 2,01 | 1,98 | 1,99 | 1,38% | - |
| 11.08.2025 | 1,96 | 1,97 | 1,94 | 1,96 | -0,76% | 100,00 |
| 08.08.2025 | 1,99 | 2,02 | 1,96 | 1,98 | 0,25% | - |
| 07.08.2025 | 1,95 | 2,01 | 1,95 | 1,97 | 0,97% | - |
| 06.08.2025 | 1,96 | 1,97 | 1,94 | 1,95 | 0,46% | - |
| 05.08.2025 | 1,91 | 1,94 | 1,89 | 1,94 | 4,35% | - |
| 04.08.2025 | 1,88 | 1,90 | 1,86 | 1,86 | -0,27% | - |
| 01.08.2025 | 1,84 | 1,87 | 1,82 | 1,87 | 0,92% | - |
| 31.07.2025 | 1,85 | 1,87 | 1,84 | 1,85 | -1,23% | - |
| 30.07.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -3,46% | 2.052,00 |
| 29.07.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 0,94% | - |
| 28.07.2025 | 1,95 | 1,97 | 1,92 | 1,92 | -2,49% | 13.484,00 |
| 25.07.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -3,00% | - |
| 24.07.2025 | 2,05 | 2,06 | 2,03 | 2,03 | -0,15% | - |
| 23.07.2025 | 2,08 | 2,09 | 2,03 | 2,03 | -1,93% | 3.600,00 |
| 22.07.2025 | 2,04 | 2,08 | 2,02 | 2,07 | 4,59% | 6.000,00 |
| 21.07.2025 | 1,97 | 2,00 | 1,95 | 1,98 | -0,55% | - |
| 18.07.2025 | 2,02 | 2,03 | 1,99 | 1,99 | -0,05% | - |
| 17.07.2025 | 1,99 | 2,01 | 1,98 | 2,00 | -0,60% | - |
| 16.07.2025 | 2,02 | 2,03 | 2,00 | 2,01 | 1,06% | - |
| 15.07.2025 | 2,04 | 2,05 | 1,98 | 1,99 | -1,05% | 5.000,00 |
| 14.07.2025 | 2,01 | 2,03 | 2,00 | 2,01 | 0,25% | - |
| 11.07.2025 | 2,00 | 2,02 | 1,99 | 2,00 | -0,05% | - |
| 10.07.2025 | 1,99 | 2,01 | 1,97 | 2,00 | 3,09% | - |
| 09.07.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -0,87% | - |
| 08.07.2025 | 1,97 | 1,98 | 1,94 | 1,96 | 1,40% | - |
| 07.07.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 1,15% | - |
| 04.07.2025 | 1,93 | 1,95 | 1,91 | 1,91 | -0,05% | - |
| 03.07.2025 | 1,91 | 1,95 | 1,91 | 1,91 | -0,78% | - |
| 02.07.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,36% | - |
| 01.07.2025 | 1,94 | 1,97 | 1,93 | 1,93 | 1,04% | - |
| 30.06.2025 | 1,91 | 1,93 | 1,85 | 1,91 | 3,85% | - |
| 27.06.2025 | 1,88 | 1,89 | 1,84 | 1,84 | -2,12% | - |
| 26.06.2025 | 1,87 | 1,90 | 1,87 | 1,88 | -0,32% | 20.690,00 |
| 25.06.2025 | 1,88 | 1,91 | 1,87 | 1,89 | -2,73% | - |
| 24.06.2025 | 1,92 | 1,96 | 1,92 | 1,94 | -1,17% | 3.900,00 |
| 23.06.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -1,01% | - |
| 20.06.2025 | 2,00 | 2,01 | 1,97 | 1,99 | -1,88% | - |
| 19.06.2025 | 2,00 | 2,03 | 1,99 | 2,02 | -3,71% | 5.000,00 |
| 18.06.2025 | 2,08 | 2,12 | 2,07 | 2,10 | -1,73% | - |
| 17.06.2025 | 2,17 | 2,17 | 2,13 | 2,14 | 1,18% | 4.739,00 |
| 16.06.2025 | 2,15 | 2,17 | 2,11 | 2,11 | -1,99% | 10.740,00 |
| 13.06.2025 | 2,17 | 2,19 | 2,15 | 2,16 | 1,94% | - |
| 12.06.2025 | 2,12 | 2,14 | 2,04 | 2,12 | 2,92% | 1.800,00 |
| 11.06.2025 | 2,02 | 2,12 | 2,02 | 2,06 | -6,42% | - |
| 10.06.2025 | 2,16 | 2,22 | 2,16 | 2,20 | -0,90% | - |
| 09.06.2025 | 2,21 | 2,25 | 2,17 | 2,22 | 2,17% | - |
| 06.06.2025 | 2,23 | 2,25 | 2,17 | 2,17 | -1,86% | - |