Börse:
1,268€
1,00%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
1,246€
Ask:
1,290€
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 1,27 | 1,27 | 1,27 | 1,27 | 1,00% | - |
| 25.05.2022 | 1,29 | 1,29 | 1,23 | 1,26 | 0,42% | 74.504,00 |
| 24.05.2022 | 1,25 | 1,26 | 1,23 | 1,25 | 3,37% | 10.981,00 |
| 23.05.2022 | 1,22 | 1,24 | 1,19 | 1,21 | 2,57% | 7.710,00 |
| 20.05.2022 | 1,20 | 1,21 | 1,18 | 1,18 | 0,23% | 2.806,00 |
| 19.05.2022 | 1,17 | 1,20 | 1,16 | 1,18 | 2,98% | 13.121,00 |
| 18.05.2022 | 1,14 | 1,17 | 1,12 | 1,14 | -0,20% | - |
| 17.05.2022 | 1,17 | 1,20 | 1,13 | 1,14 | 3,76% | 20.370,00 |
| 16.05.2022 | 1,11 | 1,12 | 1,07 | 1,10 | -1,16% | 177.607,00 |
| 13.05.2022 | 1,10 | 1,13 | 1,08 | 1,12 | 3,57% | 22.438,00 |
| 12.05.2022 | 1,10 | 1,10 | 1,07 | 1,08 | -7,75% | 309.899,00 |
| 11.05.2022 | 1,16 | 1,18 | 1,15 | 1,17 | 0,99% | 650,00 |
| 10.05.2022 | 1,16 | 1,18 | 1,14 | 1,16 | -3,67% | 50.866,00 |
| 09.05.2022 | 1,22 | 1,23 | 1,17 | 1,20 | -5,97% | 115.427,00 |
| 06.05.2022 | 1,30 | 1,33 | 1,27 | 1,28 | -5,43% | 28.465,00 |
| 05.05.2022 | 1,34 | 1,38 | 1,32 | 1,35 | 2,27% | 161.948,00 |
| 04.05.2022 | 1,32 | 1,34 | 1,29 | 1,32 | 1,89% | 11.516,00 |
| 03.05.2022 | 1,31 | 1,31 | 1,28 | 1,30 | 2,51% | 65.703,00 |
| 02.05.2022 | 1,31 | 1,32 | 1,26 | 1,26 | -5,43% | 29.696,00 |
| 29.04.2022 | 1,33 | 1,35 | 1,32 | 1,34 | 3,09% | 64.554,00 |
| 28.04.2022 | 1,27 | 1,30 | 1,27 | 1,30 | 1,89% | 28.650,00 |
| 27.04.2022 | 1,27 | 1,29 | 1,24 | 1,27 | 2,60% | 3.500,00 |
| 26.04.2022 | 1,27 | 1,29 | 1,23 | 1,24 | -1,16% | 150.676,00 |
| 25.04.2022 | 1,29 | 1,31 | 1,22 | 1,25 | -2,53% | 86.144,00 |
| 22.04.2022 | 1,31 | 1,32 | 1,28 | 1,29 | -1,91% | 8.417,00 |
| 21.04.2022 | 1,35 | 1,37 | 1,30 | 1,31 | -2,81% | 20.954,00 |
| 20.04.2022 | 1,35 | 1,36 | 1,32 | 1,35 | 0,52% | 146.758,00 |
| 19.04.2022 | 1,35 | 1,39 | 1,33 | 1,34 | 1,22% | 170.825,00 |
| 14.04.2022 | 1,34 | 1,35 | 1,30 | 1,33 | 0,30% | 82.665,00 |
| 13.04.2022 | 1,31 | 1,34 | 1,29 | 1,32 | 2,86% | 34.089,00 |
| 12.04.2022 | 1,29 | 1,35 | 1,27 | 1,29 | 2,57% | 32.834,00 |
| 11.04.2022 | 1,27 | 1,28 | 1,24 | 1,25 | 1,15% | 11.659,00 |
| 08.04.2022 | 1,23 | 1,25 | 1,20 | 1,24 | 1,68% | 15.310,00 |
| 07.04.2022 | 1,22 | 1,23 | 1,19 | 1,22 | -0,08% | 53.220,00 |
| 06.04.2022 | 1,22 | 1,23 | 1,18 | 1,22 | -3,84% | 80.838,00 |
| 05.04.2022 | 1,27 | 1,29 | 1,25 | 1,27 | -1,42% | 6.676,00 |
| 04.04.2022 | 1,28 | 1,31 | 1,27 | 1,29 | 2,35% | 19.156,00 |
| 01.04.2022 | 1,27 | 1,29 | 1,25 | 1,26 | -5,02% | 32.014,00 |
| 31.03.2022 | 1,31 | 1,33 | 1,31 | 1,32 | 0,25% | 8.396,00 |
| 30.03.2022 | 1,31 | 1,34 | 1,29 | 1,32 | 2,98% | 28.715,00 |
| 29.03.2022 | 1,31 | 1,31 | 1,25 | 1,28 | -1,16% | 91.554,00 |
| 28.03.2022 | 1,32 | 1,33 | 1,29 | 1,30 | -1,22% | 12.769,00 |
| 25.03.2022 | 1,32 | 1,34 | 1,28 | 1,31 | 3,22% | 27.902,00 |
| 24.03.2022 | 1,30 | 1,30 | 1,24 | 1,27 | -0,25% | 552.884,00 |
| 23.03.2022 | 1,28 | 1,30 | 1,25 | 1,28 | -2,11% | 15.846,00 |
| 22.03.2022 | 1,30 | 1,33 | 1,28 | 1,30 | 0,64% | 32.634,00 |
| 21.03.2022 | 1,28 | 1,31 | 1,27 | 1,30 | -0,63% | 75.573,00 |
| 18.03.2022 | 1,28 | 1,32 | 1,26 | 1,30 | 5,68% | 157.104,00 |
| 17.03.2022 | 1,25 | 1,26 | 1,21 | 1,23 | 4,03% | 59.810,00 |
| 16.03.2022 | 1,23 | 1,24 | 1,18 | 1,19 | -2,33% | 59.046,00 |
| 15.03.2022 | 1,22 | 1,24 | 1,18 | 1,21 | -1,30% | 90.379,00 |
| 14.03.2022 | 1,28 | 1,30 | 1,21 | 1,23 | -0,67% | 41.027,00 |
| 11.03.2022 | 1,26 | 1,29 | 1,18 | 1,24 | -2,13% | 78.432,00 |
| 10.03.2022 | 1,26 | 1,28 | 1,21 | 1,27 | 4,09% | 104.422,00 |
| 09.03.2022 | 1,31 | 1,31 | 1,18 | 1,22 | -4,72% | 142.717,00 |
| 08.03.2022 | 1,25 | 1,34 | 1,18 | 1,28 | -0,57% | 211.513,00 |
| 07.03.2022 | 1,28 | 1,34 | 1,27 | 1,28 | 2,37% | 202.879,00 |
| 04.03.2022 | 1,20 | 1,26 | 1,16 | 1,25 | 9,24% | 118.329,00 |
| 03.03.2022 | 1,16 | 1,16 | 1,13 | 1,15 | 1,87% | 32.926,00 |
| 02.03.2022 | 1,13 | 1,13 | 1,11 | 1,13 | 2,13% | 24.022,00 |
| 01.03.2022 | 1,12 | 1,12 | 1,07 | 1,10 | -0,41% | 65.769,00 |
| 28.02.2022 | 1,13 | 1,14 | 1,10 | 1,11 | 2,45% | 202.506,00 |
| 25.02.2022 | 1,09 | 1,13 | 1,05 | 1,08 | 0,70% | 173.001,00 |
| 24.02.2022 | 1,13 | 1,24 | 1,07 | 1,07 | 4,07% | 296.842,00 |
| 23.02.2022 | 1,02 | 1,04 | 1,00 | 1,03 | -0,07% | 28.059,00 |
| 22.02.2022 | 1,03 | 1,05 | 1,00 | 1,03 | 2,97% | 73.854,00 |
| 21.02.2022 | 1,05 | 1,06 | 1,00 | 1,00 | -3,75% | 48.674,00 |
| 18.02.2022 | 1,03 | 1,07 | 1,01 | 1,04 | 2,66% | 90.549,00 |
| 17.02.2022 | 0,99 | 1,03 | 0,99 | 1,01 | 4,05% | 30.990,00 |
| 16.02.2022 | 0,96 | 1,00 | 0,95 | 0,97 | 0,90% | 47.450,00 |
| 15.02.2022 | 0,99 | 1,00 | 0,95 | 0,97 | -1,41% | 133.951,00 |
| 14.02.2022 | 0,96 | 1,00 | 0,94 | 0,98 | 1,87% | 61.095,00 |
| 11.02.2022 | 0,95 | 0,97 | 0,93 | 0,96 | -1,09% | 141.153,00 |
| 10.02.2022 | 0,97 | 0,99 | 0,97 | 0,97 | 0,75% | 26.765,00 |
| 09.02.2022 | 0,94 | 0,97 | 0,94 | 0,97 | 2,33% | 31.740,00 |
| 08.02.2022 | 0,93 | 0,96 | 0,92 | 0,94 | -2,73% | 23.381,00 |
| 07.02.2022 | 0,97 | 0,98 | 0,95 | 0,97 | 3,58% | 36.912,00 |
| 04.02.2022 | 0,95 | 0,98 | 0,93 | 0,94 | -0,53% | 107.021,00 |
| 03.02.2022 | 0,96 | 0,97 | 0,93 | 0,94 | -4,26% | 73.771,00 |
| 02.02.2022 | 0,97 | 1,00 | 0,96 | 0,98 | 1,59% | 174.722,00 |
| 01.02.2022 | 0,96 | 0,98 | 0,95 | 0,97 | 2,77% | 74.506,00 |
| 31.01.2022 | 0,93 | 0,95 | 0,92 | 0,94 | 1,73% | 286.664,00 |
| 28.01.2022 | 0,93 | 0,96 | 0,91 | 0,93 | -1,21% | 210.264,00 |
| 27.01.2022 | 0,93 | 0,96 | 0,93 | 0,94 | -2,33% | 302.338,00 |
| 26.01.2022 | 0,95 | 0,97 | 0,94 | 0,96 | 0,33% | 91.353,00 |
| 25.01.2022 | 0,94 | 0,97 | 0,93 | 0,96 | 6,77% | 29.617,00 |
| 24.01.2022 | 0,95 | 0,95 | 0,85 | 0,90 | -3,36% | 93.333,00 |
| 21.01.2022 | 0,98 | 0,98 | 0,91 | 0,93 | -5,63% | 36.722,00 |
| 20.01.2022 | 1,00 | 1,00 | 0,98 | 0,98 | -0,80% | 26.606,00 |
| 19.01.2022 | 0,94 | 1,00 | 0,92 | 0,99 | 4,63% | 130.514,00 |
| 18.01.2022 | 0,96 | 0,96 | 0,94 | 0,95 | 0,63% | 62.074,00 |
| 17.01.2022 | 0,95 | 0,95 | 0,93 | 0,94 | -3,36% | 15.664,00 |
| 14.01.2022 | 1,01 | 1,01 | 0,97 | 0,97 | -1,80% | 92.026,00 |
| 13.01.2022 | 0,99 | 0,99 | 0,99 | 0,99 | -0,14% | 1.350,00 |
| 12.01.2022 | 0,99 | 0,99 | 0,99 | 0,99 | 0,99% | 7.250,00 |
| 11.01.2022 | 0,97 | 0,99 | 0,94 | 0,98 | 3,51% | 20.706,00 |
| 10.01.2022 | 0,96 | 0,96 | 0,95 | 0,95 | -0,93% | 3.154,00 |
| 07.01.2022 | 0,97 | 0,97 | 0,95 | 0,96 | 1,32% | 44.764,00 |
| 06.01.2022 | 0,98 | 1,00 | 0,95 | 0,95 | -8,30% | 66.412,00 |
| 05.01.2022 | 1,04 | 1,04 | 1,03 | 1,03 | -1,08% | 12.968,00 |