1,382€
3,99%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
Ask:
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,51% | 8.500,00 |
| 18.04.2024 | 1,37 | 1,38 | 1,36 | 1,38 | -0,51% | - |
| 17.04.2024 | 1,39 | 1,41 | 1,38 | 1,38 | 1,92% | - |
| 16.04.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -1,60% | - |
| 15.04.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,14% | - |
| 12.04.2024 | 1,40 | 1,47 | 1,37 | 1,38 | -1,92% | 7.800,00 |
| 11.04.2024 | 1,35 | 1,41 | 1,35 | 1,41 | 3,76% | 1.000,00 |
| 10.04.2024 | 1,38 | 1,41 | 1,34 | 1,36 | -4,37% | - |
| 09.04.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 3,35% | - |
| 08.04.2024 | 1,38 | 1,41 | 1,37 | 1,37 | -0,72% | 869,00 |
| 05.04.2024 | 1,36 | 1,38 | 1,34 | 1,38 | 3,21% | - |
| 04.04.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,15% | - |
| 03.04.2024 | 1,34 | 1,34 | 1,31 | 1,34 | 0,98% | 250,00 |
| 02.04.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -0,30% | - |
| 28.03.2024 | 1,29 | 1,33 | 1,28 | 1,33 | 0,84% | 4.300,00 |
| 27.03.2024 | 1,26 | 1,33 | 1,24 | 1,32 | 3,95% | 10.000,00 |
| 26.03.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 2,43% | - |
| 25.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -1,12% | - |
| 22.03.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 1,21% | - |
| 21.03.2024 | 1,27 | 1,28 | 1,24 | 1,24 | 0,65% | 100,00 |
| 20.03.2024 | 1,20 | 1,25 | 1,20 | 1,23 | -0,89% | - |
| 19.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 1,39% | - |
| 18.03.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 1,50% | 20.001,00 |
| 15.03.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -5,05% | - |
| 14.03.2024 | 1,27 | 1,28 | 1,25 | 1,27 | 1,85% | - |
| 13.03.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 1,14% | - |
| 12.03.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 2,58% | 3.000,00 |
| 11.03.2024 | 1,21 | 1,22 | 1,18 | 1,20 | -0,83% | - |
| 08.03.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -2,81% | 15.000,00 |
| 07.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 4,27% | - |
| 06.03.2024 | 1,17 | 1,21 | 1,17 | 1,19 | 3,65% | - |
| 05.03.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,17% | - |
| 04.03.2024 | 1,12 | 1,15 | 1,10 | 1,15 | 4,93% | - |
| 01.03.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 2,72% | 298,00 |
| 29.02.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 2,20% | - |
| 28.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 2,76% | - |
| 27.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -0,39% | - |
| 26.02.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,54% | - |
| 23.02.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 1,57% | 10.000,00 |
| 22.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,89% | - |
| 21.02.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -1,27% | - |
| 20.02.2024 | 1,03 | 1,05 | 1,02 | 1,02 | 0,00% | - |
| 19.02.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -1,35% | - |
| 16.02.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,68% | - |
| 15.02.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 4,46% | - |
| 14.02.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 3,46% | - |
| 13.02.2024 | 1,02 | 1,02 | 0,95 | 0,95 | -7,56% | - |
| 12.02.2024 | 0,97 | 1,03 | 0,97 | 1,03 | 1,88% | - |
| 09.02.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -0,49% | 10.000,00 |
| 08.02.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -1,55% | - |
| 07.02.2024 | 1,00 | 1,06 | 1,00 | 1,03 | -0,58% | - |
| 06.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,78% | - |
| 05.02.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -5,15% | - |
| 02.02.2024 | 1,11 | 1,11 | 1,08 | 1,09 | 1,21% | - |
| 01.02.2024 | 1,06 | 1,11 | 1,04 | 1,08 | -1,83% | - |
| 31.01.2024 | 1,09 | 1,12 | 1,08 | 1,10 | -0,09% | - |
| 30.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -1,97% | - |
| 29.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -1,06% | - |
| 26.01.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -0,88% | 350,00 |
| 25.01.2024 | 1,13 | 1,14 | 1,07 | 1,14 | 3,73% | 7.400,00 |
| 24.01.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -0,54% | 18.200,00 |
| 23.01.2024 | 1,08 | 1,11 | 1,07 | 1,11 | 2,98% | - |
| 22.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 1,23% | - |
| 19.01.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -0,38% | 6,00 |
| 18.01.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 3,40% | - |
| 17.01.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -1,63% | - |
| 16.01.2024 | 1,07 | 1,11 | 1,03 | 1,05 | -4,56% | - |
| 15.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 12.01.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 4,22% | - |
| 11.01.2024 | 1,06 | 1,09 | 1,04 | 1,04 | -1,61% | 3.000,00 |
| 10.01.2024 | 1,06 | 1,08 | 1,06 | 1,06 | -1,30% | - |
| 09.01.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 0,66% | - |
| 08.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -1,75% | - |
| 05.01.2024 | 1,03 | 1,12 | 1,03 | 1,09 | 0,00% | - |
| 04.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -1,72% | - |
| 03.01.2024 | 1,09 | 1,13 | 1,09 | 1,10 | -3,58% | 16.000,00 |
| 02.01.2024 | 1,15 | 1,17 | 1,12 | 1,15 | 0,62% | 100,00 |
| 29.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | -1,39% | - |
| 28.12.2023 | 1,14 | 1,17 | 1,14 | 1,15 | -1,62% | - |
| 27.12.2023 | 1,17 | 1,18 | 1,15 | 1,17 | 1,30% | 4.000,00 |
| 22.12.2023 | 1,15 | 1,17 | 1,15 | 1,16 | 0,26% | - |
| 21.12.2023 | 1,16 | 1,16 | 1,14 | 1,16 | 2,12% | - |
| 20.12.2023 | 1,15 | 1,16 | 1,12 | 1,13 | -0,79% | 330,00 |
| 19.12.2023 | 1,13 | 1,15 | 1,13 | 1,14 | 3,07% | - |
| 18.12.2023 | 1,13 | 1,13 | 1,11 | 1,11 | -0,72% | 3.000,00 |
| 15.12.2023 | 1,13 | 1,13 | 1,11 | 1,11 | -3,13% | - |
| 14.12.2023 | 1,14 | 1,16 | 1,14 | 1,15 | 4,83% | - |
| 13.12.2023 | 1,07 | 1,13 | 1,07 | 1,10 | -0,72% | 10.000,00 |
| 12.12.2023 | 1,13 | 1,13 | 1,10 | 1,11 | 1,28% | 57.000,00 |
| 11.12.2023 | 1,09 | 1,12 | 1,08 | 1,09 | -3,28% | 50.000,00 |
| 08.12.2023 | 1,15 | 1,15 | 1,12 | 1,13 | -0,53% | 7.000,00 |
| 07.12.2023 | 1,14 | 1,14 | 1,12 | 1,13 | -1,56% | - |
| 06.12.2023 | 1,17 | 1,18 | 1,15 | 1,15 | -1,20% | - |
| 05.12.2023 | 1,17 | 1,23 | 1,15 | 1,17 | -2,43% | 10.000,00 |
| 04.12.2023 | 1,25 | 1,25 | 1,18 | 1,20 | -0,33% | 100,00 |
| 01.12.2023 | 1,17 | 1,20 | 1,17 | 1,20 | 4,08% | 3.000,00 |
| 30.11.2023 | 1,17 | 1,17 | 1,15 | 1,15 | 0,09% | 9.000,00 |
| 29.11.2023 | 1,12 | 1,16 | 1,12 | 1,15 | 2,22% | - |
| 28.11.2023 | 1,09 | 1,13 | 1,07 | 1,13 | 5,63% | 2.500,00 |
| 27.11.2023 | 1,05 | 1,07 | 1,04 | 1,07 | 1,33% | - |