1,849€
1,20%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,89 | 1,90 | 1,85 | 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% | - |
| 14.01.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 1,01% | - |
| 13.01.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -1,06% | - |
| 10.01.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 0,25% | 500,00 |
| 09.01.2025 | 1,58 | 1,64 | 1,57 | 1,60 | 0,95% | - |
| 08.01.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 0,76% | - |
| 07.01.2025 | 1,55 | 1,59 | 1,55 | 1,57 | 0,19% | - |
| 06.01.2025 | 1,58 | 1,61 | 1,57 | 1,57 | -0,76% | - |
| 03.01.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -1,00% | - |
| 02.01.2025 | 1,56 | 1,61 | 1,49 | 1,60 | 4,04% | - |
| 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% | - |