Börse:
1,061€
5,15%
Echtzeit-Aktienkurs Perseus Mining Ltd.
Bid:
1,028€
Ask:
1,095€
Aktienkurse zur Perseus Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 1,08 | 1,09 | 0,98 | 1,06 | 1,34% | - |
| 01.07.2022 | 1,04 | 1,09 | 1,02 | 1,05 | 3,05% | - |
| 30.06.2022 | 1,04 | 1,06 | 1,00 | 1,02 | -2,59% | 10.000,00 |
| 29.06.2022 | 1,05 | 1,11 | 1,04 | 1,04 | -3,52% | 7.000,00 |
| 28.06.2022 | 1,07 | 1,13 | 1,06 | 1,08 | -3,74% | - |
| 27.06.2022 | 1,12 | 1,14 | 1,11 | 1,12 | -1,92% | 4.500,00 |
| 24.06.2022 | 1,12 | 1,15 | 1,08 | 1,15 | 4,66% | 750,00 |
| 23.06.2022 | 1,12 | 1,13 | 1,07 | 1,09 | -5,03% | 5.000,00 |
| 22.06.2022 | 1,15 | 1,19 | 1,14 | 1,15 | -0,17% | - |
| 21.06.2022 | 1,11 | 1,19 | 1,11 | 1,15 | -2,78% | - |
| 20.06.2022 | 1,16 | 1,19 | 1,14 | 1,19 | -2,22% | 11.800,00 |
| 17.06.2022 | 1,26 | 1,26 | 1,19 | 1,21 | -0,65% | - |
| 16.06.2022 | 1,23 | 1,25 | 1,19 | 1,22 | 1,66% | 30.000,00 |
| 15.06.2022 | 1,16 | 1,21 | 1,16 | 1,20 | 4,52% | - |
| 14.06.2022 | 1,21 | 1,22 | 1,15 | 1,15 | -4,56% | - |
| 13.06.2022 | 1,24 | 1,24 | 1,19 | 1,21 | -5,86% | - |
| 10.06.2022 | 1,23 | 1,28 | 1,20 | 1,28 | 2,65% | - |
| 09.06.2022 | 1,28 | 1,28 | 1,24 | 1,25 | -3,93% | - |
| 08.06.2022 | 1,32 | 1,32 | 1,29 | 1,30 | 0,85% | 2.000,00 |
| 07.06.2022 | 1,28 | 1,30 | 1,25 | 1,29 | 3,29% | - |
| 06.06.2022 | 1,25 | 1,29 | 1,24 | 1,25 | -2,50% | 10.000,00 |
| 03.06.2022 | 1,31 | 1,31 | 1,26 | 1,28 | -1,31% | 82,00 |
| 02.06.2022 | 1,26 | 1,30 | 1,26 | 1,30 | 3,02% | 15.000,00 |
| 01.06.2022 | 1,26 | 1,29 | 1,25 | 1,26 | 0,16% | - |
| 31.05.2022 | 1,29 | 1,30 | 1,25 | 1,26 | -0,48% | - |
| 30.05.2022 | 1,30 | 1,30 | 1,26 | 1,26 | 1,61% | - |
| 27.05.2022 | 1,26 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 26.05.2022 | 1,27 | 1,27 | 1,21 | 1,25 | -0,48% | - |
| 25.05.2022 | 1,30 | 1,30 | 1,15 | 1,26 | 2,28% | 28.850,00 |
| 24.05.2022 | 1,21 | 1,25 | 1,17 | 1,23 | 7,24% | 31.700,00 |
| 23.05.2022 | 1,21 | 1,22 | 1,15 | 1,15 | -1,80% | - |
| 20.05.2022 | 1,20 | 1,20 | 1,14 | 1,17 | -0,34% | - |
| 19.05.2022 | 1,16 | 1,20 | 1,09 | 1,17 | 4,55% | - |
| 18.05.2022 | 1,15 | 1,15 | 1,10 | 1,12 | -3,61% | - |
| 17.05.2022 | 1,13 | 1,17 | 1,09 | 1,16 | 4,12% | - |
| 16.05.2022 | 1,12 | 1,23 | 1,08 | 1,12 | -0,18% | 4.000,00 |
| 13.05.2022 | 1,12 | 1,14 | 1,01 | 1,12 | 5,77% | - |
| 12.05.2022 | 1,10 | 1,12 | 1,05 | 1,06 | -7,12% | - |
| 11.05.2022 | 1,16 | 1,18 | 1,14 | 1,14 | -3,07% | - |
| 10.05.2022 | 1,17 | 1,25 | 1,10 | 1,17 | 0,26% | - |
| 09.05.2022 | 1,21 | 1,22 | 1,17 | 1,17 | -7,80% | - |
| 06.05.2022 | 1,30 | 1,31 | 1,19 | 1,27 | -6,00% | 11.000,00 |
| 05.05.2022 | 1,38 | 1,38 | 1,31 | 1,35 | 1,12% | - |
| 04.05.2022 | 1,31 | 1,37 | 1,29 | 1,34 | 2,77% | - |
| 03.05.2022 | 1,31 | 1,32 | 1,29 | 1,30 | 2,85% | - |
| 02.05.2022 | 1,31 | 1,32 | 1,26 | 1,26 | -2,92% | 1.000,00 |
| 29.04.2022 | 1,34 | 1,35 | 1,30 | 1,30 | 0,85% | - |
| 28.04.2022 | 1,28 | 1,30 | 1,27 | 1,29 | 1,89% | 375,00 |
| 27.04.2022 | 1,27 | 1,28 | 1,24 | 1,27 | 3,18% | - |
| 26.04.2022 | 1,26 | 1,26 | 1,07 | 1,23 | -2,07% | - |
| 25.04.2022 | 1,28 | 1,29 | 1,15 | 1,25 | -1,03% | 1.600,00 |
| 22.04.2022 | 1,30 | 1,30 | 1,24 | 1,27 | -3,43% | - |
| 21.04.2022 | 1,35 | 1,35 | 1,25 | 1,31 | -1,13% | - |
| 20.04.2022 | 1,35 | 1,36 | 1,32 | 1,33 | -1,56% | - |
| 19.04.2022 | 1,39 | 1,39 | 1,31 | 1,35 | 0,60% | 25.211,00 |
| 14.04.2022 | 1,34 | 1,36 | 1,23 | 1,34 | 2,13% | 131.000,00 |
| 13.04.2022 | 1,32 | 1,33 | 1,27 | 1,31 | 1,78% | - |
| 12.04.2022 | 1,29 | 1,31 | 1,26 | 1,29 | 3,04% | - |
| 11.04.2022 | 1,26 | 1,32 | 1,23 | 1,25 | 2,71% | - |
| 08.04.2022 | 1,23 | 1,24 | 1,19 | 1,22 | -0,33% | 10.000,00 |
| 07.04.2022 | 1,20 | 1,22 | 1,10 | 1,22 | 1,24% | 26.858,00 |
| 06.04.2022 | 1,21 | 1,22 | 1,20 | 1,21 | -3,29% | - |
| 05.04.2022 | 1,28 | 1,28 | 1,25 | 1,25 | -1,73% | - |
| 04.04.2022 | 1,28 | 1,29 | 1,26 | 1,27 | 1,36% | - |
| 01.04.2022 | 1,24 | 1,27 | 1,24 | 1,25 | -2,11% | - |
| 31.03.2022 | 1,32 | 1,36 | 1,28 | 1,28 | -2,96% | 10.000,00 |
| 30.03.2022 | 1,33 | 1,33 | 1,25 | 1,32 | 2,65% | - |
| 29.03.2022 | 1,33 | 1,33 | 1,23 | 1,29 | -1,23% | 2.000,00 |
| 28.03.2022 | 1,31 | 1,33 | 1,16 | 1,30 | -1,21% | 4.481,00 |
| 25.03.2022 | 1,32 | 1,33 | 1,28 | 1,32 | 2,81% | - |
| 24.03.2022 | 1,29 | 1,29 | 1,24 | 1,28 | -1,84% | - |
| 23.03.2022 | 1,28 | 1,31 | 1,23 | 1,31 | 1,32% | - |
| 22.03.2022 | 1,31 | 1,31 | 1,09 | 1,29 | -0,16% | 15.000,00 |
| 21.03.2022 | 1,28 | 1,31 | 1,28 | 1,29 | -1,38% | - |
| 18.03.2022 | 1,29 | 1,34 | 1,21 | 1,31 | 3,89% | 24.500,00 |
| 17.03.2022 | 1,24 | 1,27 | 1,24 | 1,26 | 4,83% | - |
| 16.03.2022 | 1,23 | 1,26 | 1,18 | 1,20 | -1,56% | 17.562,00 |
| 15.03.2022 | 1,21 | 1,25 | 1,09 | 1,22 | -0,81% | 20.000,00 |
| 14.03.2022 | 1,27 | 1,27 | 1,22 | 1,23 | -0,49% | - |
| 11.03.2022 | 1,23 | 1,28 | 1,18 | 1,24 | -2,91% | 7.000,00 |
| 10.03.2022 | 1,25 | 1,29 | 1,23 | 1,27 | 4,86% | 3.850,00 |
| 09.03.2022 | 1,27 | 1,27 | 1,18 | 1,21 | -8,31% | 27.279,00 |
| 08.03.2022 | 1,31 | 1,32 | 1,24 | 1,32 | 0,99% | 54.200,00 |
| 07.03.2022 | 1,28 | 1,32 | 1,24 | 1,31 | 4,71% | 35.436,00 |
| 04.03.2022 | 1,20 | 1,25 | 1,17 | 1,25 | 6,73% | 19.000,00 |
| 03.03.2022 | 1,18 | 1,18 | 1,14 | 1,17 | 2,36% | 10.100,00 |
| 02.03.2022 | 1,12 | 1,16 | 1,05 | 1,15 | 3,52% | - |
| 01.03.2022 | 1,11 | 1,13 | 1,09 | 1,11 | -1,16% | - |
| 28.02.2022 | 1,16 | 1,17 | 0,89 | 1,12 | 2,10% | 15.000,00 |
| 25.02.2022 | 1,12 | 1,12 | 1,06 | 1,10 | -0,18% | 100,00 |
| 24.02.2022 | 1,15 | 1,20 | 1,09 | 1,10 | 4,97% | 890,00 |
| 23.02.2022 | 1,01 | 1,06 | 0,94 | 1,05 | 3,25% | - |
| 22.02.2022 | 1,01 | 1,08 | 0,95 | 1,01 | 0,10% | - |
| 21.02.2022 | 1,04 | 1,06 | 1,01 | 1,01 | -1,07% | - |
| 18.02.2022 | 1,05 | 1,06 | 0,99 | 1,02 | -0,78% | 800,00 |
| 17.02.2022 | 1,01 | 1,04 | 0,96 | 1,03 | 4,14% | 2.800,00 |
| 16.02.2022 | 0,98 | 0,99 | 0,97 | 0,99 | 0,00% | - |
| 15.02.2022 | 0,98 | 0,99 | 0,93 | 0,99 | 0,71% | - |
| 14.02.2022 | 0,96 | 1,01 | 0,96 | 0,98 | 2,18% | - |
| 11.02.2022 | 0,91 | 1,00 | 0,91 | 0,96 | 2,56% | - |