1,393€
2,62%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,42 | 1,42 | 1,39 | 1,40 | 3,31% | 17.000,00 |
| 25.04.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 2,07% | 3.000,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,37% | - |
| 23.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,28% | - |
| 22.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,28% | - |
| 19.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,63% | - |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,66% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 16.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,10% | - |
| 15.04.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -3,97% | 7.340,00 |
| 12.04.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 5,66% | 11.009,00 |
| 11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,51% | - |
| 10.04.2024 | 1,37 | 1,39 | 1,34 | 1,37 | -3,73% | 18.250,00 |
| 09.04.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 5,11% | 6.500,00 |
| 08.04.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -1,60% | 8.000,00 |
| 05.04.2024 | 1,35 | 1,37 | 1,33 | 1,37 | 2,69% | 6.250,00 |
| 04.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 03.04.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,07% | 3.615,00 |
| 02.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,83% | - |
| 28.03.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 0,76% | 7.100,00 |
| 27.03.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 5,31% | 11.000,00 |
| 26.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,64% | - |
| 25.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 1,34% | 19.600,00 |
| 22.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,83% | - |
| 21.03.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 4,96% | 5.000,00 |
| 20.03.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -1,47% | 17.000,00 |
| 19.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 2,16% | 6.544,00 |
| 18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | 229,00 |
| 15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,66% | - |
| 14.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,63% | - |
| 13.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 12.03.2024 | 1,21 | 1,24 | 1,20 | 1,21 | 1,68% | 56.741,00 |
| 11.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,30% | - |
| 08.03.2024 | 1,21 | 1,24 | 1,20 | 1,22 | -0,16% | 43.000,00 |
| 07.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 2,69% | 16.000,00 |
| 06.03.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 5,88% | 21.020,00 |
| 05.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,26% | 3.000,00 |
| 04.03.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 5,32% | 2.500,00 |
| 01.03.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 4,41% | 10.938,00 |
| 29.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,16% | - |
| 28.02.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 1,38% | 20.309,00 |
| 27.02.2024 | 1,00 | 1,02 | 1,00 | 1,02 | -0,20% | 3.000,00 |
| 26.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,73% | - |
| 23.02.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 2,57% | 11.500,00 |
| 22.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 21.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 20.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,40% | - |
| 19.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,72% | 6.770,00 |
| 16.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,59% | - |
| 15.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 3,83% | 24.000,00 |
| 14.02.2024 | 0,98 | 0,98 | 0,97 | 0,97 | 0,21% | 6.850,00 |
| 13.02.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -3,21% | 9.000,00 |
| 12.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,30% | 3.400,00 |
| 09.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,77% | 10.000,00 |
| 08.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 07.02.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 2,75% | 6.570,00 |
| 06.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,67% | - |
| 05.02.2024 | 1,03 | 1,05 | 1,02 | 1,05 | -4,38% | 13.000,00 |
| 02.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,67% | 3.000,00 |
| 01.02.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -0,37% | 3.000,00 |
| 31.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,81% | - |
| 30.01.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -0,72% | 6.000,00 |
| 29.01.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -3,14% | 17.378,00 |
| 26.01.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 2,87% | 8.000,00 |
| 25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,20% | 2.000,00 |
| 24.01.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -1,45% | 17.000,00 |
| 23.01.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 4,54% | 17.000,00 |
| 22.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,57% | - |
| 19.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | 200,00 |
| 18.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,57% | - |
| 17.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,12% | - |
| 16.01.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -3,35% | 24.000,00 |
| 15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 12.01.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 5,25% | 3.000,00 |
| 11.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,15% | - |
| 10.01.2024 | 1,03 | 1,06 | 1,03 | 1,04 | -0,57% | 10.000,00 |
| 09.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,15% | - |
| 08.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,18% | 8.550,00 |
| 05.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 1,31% | 3.069,00 |
| 04.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,29% | - |
| 03.01.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -6,72% | 34.480,00 |
| 02.01.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,84% | 6.000,00 |
| 29.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -3,09% | 3.000,00 |
| 28.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 27.12.2023 | 1,15 | 1,17 | 1,14 | 1,16 | -0,69% | 13.751,00 |
| 22.12.2023 | 1,13 | 1,17 | 1,13 | 1,17 | 1,39% | 3.000,00 |
| 21.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 20.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 1,05% | - |
| 19.12.2023 | 1,11 | 1,14 | 1,11 | 1,14 | 3,08% | 6.340,00 |
| 18.12.2023 | 1,11 | 1,11 | 1,10 | 1,10 | -2,13% | 15.000,00 |
| 15.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -2,42% | - |
| 14.12.2023 | 1,13 | 1,16 | 1,13 | 1,16 | 2,85% | 63.100,00 |
| 13.12.2023 | 1,07 | 1,12 | 1,07 | 1,12 | 2,37% | 115.400,00 |
| 12.12.2023 | 1,12 | 1,12 | 1,09 | 1,10 | -1,08% | 93.800,00 |
| 11.12.2023 | 1,10 | 1,11 | 1,08 | 1,11 | -0,36% | 111.650,00 |
| 08.12.2023 | 1,14 | 1,14 | 1,11 | 1,11 | -1,07% | 10.210,00 |
| 07.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -2,43% | - |
| 06.12.2023 | 1,15 | 1,17 | 1,15 | 1,15 | 1,58% | 16.500,00 |
| 05.12.2023 | 1,17 | 1,17 | 1,14 | 1,14 | -3,40% | 28.500,00 |
| 04.12.2023 | 1,22 | 1,22 | 1,18 | 1,18 | -2,00% | 56.500,00 |