1,382€
-0,22%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,69% | 9.009,00 |
| 18.04.2024 | 1,37 | 1,40 | 1,35 | 1,38 | -0,82% | 16.076,00 |
| 17.04.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 4,14% | 3.491,00 |
| 16.04.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -2,22% | 51.676,00 |
| 15.04.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -2,56% | 22.305,00 |
| 12.04.2024 | 1,43 | 1,44 | 1,41 | 1,41 | 0,50% | 37.093,00 |
| 11.04.2024 | 1,38 | 1,40 | 1,36 | 1,40 | 2,94% | 52.160,00 |
| 10.04.2024 | 1,36 | 1,41 | 1,32 | 1,36 | -4,29% | 108.289,00 |
| 09.04.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 2,27% | 125.631,00 |
| 08.04.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 0,69% | 78.800,00 |
| 05.04.2024 | 1,35 | 1,39 | 1,32 | 1,38 | 4,55% | 254.822,00 |
| 04.04.2024 | 1,33 | 1,34 | 1,32 | 1,32 | 0,76% | 182.724,00 |
| 03.04.2024 | 1,33 | 1,34 | 1,30 | 1,31 | -1,50% | 155.212,00 |
| 02.04.2024 | 1,31 | 1,36 | 1,29 | 1,33 | 1,84% | 470.121,00 |
| 28.03.2024 | 1,31 | 1,33 | 1,28 | 1,31 | -1,06% | 121.299,00 |
| 27.03.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 5,94% | 173.118,00 |
| 26.03.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 2,13% | 156.210,00 |
| 25.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,16% | 30.437,00 |
| 22.03.2024 | 1,20 | 1,22 | 1,19 | 1,22 | -1,14% | 82.257,00 |
| 21.03.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,22% | 11.450,00 |
| 20.03.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 1,61% | 68.929,00 |
| 19.03.2024 | 1,24 | 1,24 | 1,21 | 1,24 | 2,99% | 54.025,00 |
| 18.03.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,00% | 16.423,00 |
| 15.03.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -2,90% | 22.803,00 |
| 14.03.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 0,81% | 99.561,00 |
| 13.03.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 2,50% | 19.230,00 |
| 12.03.2024 | 1,22 | 1,23 | 1,20 | 1,20 | 0,00% | 187.930,00 |
| 11.03.2024 | 1,20 | 1,21 | 1,18 | 1,20 | -2,44% | 72.718,00 |
| 08.03.2024 | 1,21 | 1,25 | 1,15 | 1,23 | 0,33% | 485.666,00 |
| 07.03.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 2,68% | 94.915,00 |
| 06.03.2024 | 1,16 | 1,19 | 1,15 | 1,19 | 6,61% | 169.607,00 |
| 05.03.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -1,41% | 80.741,00 |
| 04.03.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 5,19% | 102.967,00 |
| 01.03.2024 | 1,06 | 1,10 | 1,05 | 1,08 | 1,89% | 83.070,00 |
| 29.02.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 3,52% | 102.555,00 |
| 28.02.2024 | 1,01 | 1,04 | 1,01 | 1,02 | 1,19% | 29.373,00 |
| 27.02.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,00% | 7.931,00 |
| 26.02.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -3,62% | 7.429,00 |
| 23.02.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 2,34% | 242.648,00 |
| 22.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | -0,77% | 29.381,00 |
| 21.02.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,77% | 7.916,00 |
| 20.02.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -1,55% | 25.248,00 |
| 19.02.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,19% | 4.554,00 |
| 16.02.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,98% | 3.916,00 |
| 15.02.2024 | 1,00 | 1,02 | 0,99 | 1,02 | 3,87% | 95.646,00 |
| 14.02.2024 | 0,98 | 1,00 | 0,97 | 0,98 | 2,29% | 33.565,00 |
| 13.02.2024 | 1,00 | 1,00 | 0,94 | 0,96 | -6,07% | 146.534,00 |
| 12.02.2024 | 1,00 | 1,02 | 0,99 | 1,02 | 1,59% | 66.537,00 |
| 09.02.2024 | 1,03 | 1,04 | 0,99 | 1,01 | -2,33% | 47.306,00 |
| 08.02.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,19% | 60.441,00 |
| 07.02.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -1,53% | 10.667,00 |
| 06.02.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 2,55% | 31.469,00 |
| 05.02.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -5,04% | 24.518,00 |
| 02.02.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -1,11% | 56.956,00 |
| 01.02.2024 | 1,07 | 1,09 | 1,05 | 1,08 | 0,93% | 45.714,00 |
| 31.01.2024 | 1,09 | 1,11 | 1,07 | 1,07 | -1,29% | 23.460,00 |
| 30.01.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -2,33% | 13.124,00 |
| 29.01.2024 | 1,11 | 1,12 | 1,09 | 1,11 | -1,42% | 29.839,00 |
| 26.01.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,07% | 38.133,00 |
| 25.01.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 2,57% | 31.218,00 |
| 24.01.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -1,80% | 187.649,00 |
| 23.01.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 2,21% | 49.747,00 |
| 22.01.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,84% | 30.573,00 |
| 19.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,56% | 2.000,00 |
| 18.01.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 4,73% | 68.954,00 |
| 17.01.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -1,55% | 34.900,00 |
| 16.01.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -6,36% | 96.779,00 |
| 15.01.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | 5.012,00 |
| 12.01.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 5,62% | 54.818,00 |
| 11.01.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -2,09% | 23.901,00 |
| 09.01.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -2,41% | 20.850,00 |
| 08.01.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,55% | 43.293,00 |
| 05.01.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 0,37% | 13.121,00 |
| 04.01.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -2,35% | 9.000,00 |
| 03.01.2024 | 1,13 | 1,13 | 1,05 | 1,11 | -3,65% | 36.150,00 |
| 02.01.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 2,13% | 31.330,00 |
| 29.12.2023 | 1,13 | 1,13 | 1,11 | 1,13 | -2,76% | 19.694,00 |
| 28.12.2023 | 1,18 | 1,18 | 1,15 | 1,16 | 0,00% | 22.061,00 |
| 27.12.2023 | 1,15 | 1,16 | 1,14 | 1,16 | 0,35% | 96.355,00 |
| 22.12.2023 | 1,14 | 1,16 | 1,14 | 1,15 | 1,05% | 10.613,00 |
| 21.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | -0,17% | 4.801,00 |
| 20.12.2023 | 1,16 | 1,17 | 1,13 | 1,14 | -0,87% | 60.528,00 |
| 19.12.2023 | 1,12 | 1,15 | 1,11 | 1,15 | 3,04% | 47.813,00 |
| 18.12.2023 | 1,10 | 1,12 | 1,10 | 1,12 | -0,18% | 34.750,00 |
| 15.12.2023 | 1,13 | 1,14 | 1,10 | 1,12 | -1,58% | 21.911,00 |
| 14.12.2023 | 1,14 | 1,16 | 1,12 | 1,14 | 1,24% | 201.645,00 |
| 13.12.2023 | 1,06 | 1,13 | 1,06 | 1,13 | 2,74% | 176.695,00 |
| 12.12.2023 | 1,13 | 1,13 | 1,09 | 1,10 | -1,26% | 170.483,00 |
| 11.12.2023 | 1,11 | 1,11 | 1,07 | 1,11 | 0,36% | 239.867,00 |
| 08.12.2023 | 1,14 | 1,15 | 1,10 | 1,11 | -2,30% | 86.477,00 |
| 07.12.2023 | 1,14 | 1,15 | 1,12 | 1,13 | -1,91% | 52.874,00 |
| 06.12.2023 | 1,16 | 1,17 | 1,14 | 1,15 | -0,69% | 54.665,00 |
| 05.12.2023 | 1,17 | 1,18 | 1,15 | 1,16 | -1,53% | 45.440,00 |
| 04.12.2023 | 1,23 | 1,23 | 1,18 | 1,18 | -1,67% | 292.643,00 |
| 01.12.2023 | 1,17 | 1,21 | 1,16 | 1,20 | 3,63% | 246.879,00 |
| 30.11.2023 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | 119.465,00 |
| 29.11.2023 | 1,15 | 1,16 | 1,14 | 1,16 | 1,40% | 50.412,00 |
| 28.11.2023 | 1,08 | 1,14 | 1,07 | 1,14 | 7,94% | 268.929,00 |
| 27.11.2023 | 1,05 | 1,07 | 1,05 | 1,06 | 2,32% | 104.444,00 |
| 24.11.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 1.000,00 |