Deutsche Märkte öffnen in 22 Minuten

Perpetua Resources Corp. (PPTA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9800-0,0200 (-1,00%)
Börsenschluss: 04:00PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022------
29. Sept. 20222,26002,26001,94001,98001,980027.100
28. Sept. 20221,93002,01001,92002,00002,000052.400
27. Sept. 20221,89002,01001,89001,93001,930086.200
26. Sept. 20222,04002,07801,90001,92001,9200133.000
23. Sept. 20222,20002,23902,04002,04002,040057.700
22. Sept. 20222,45002,45002,20002,25002,250070.900
21. Sept. 20222,44002,44002,30002,34002,3400112.900
20. Sept. 20222,43002,47702,35002,40002,400087.000
19. Sept. 20222,50002,54002,40002,45002,450065.100
16. Sept. 20222,59002,59002,45802,50002,500064.100
15. Sept. 20222,58002,63002,46002,49002,490071.100
14. Sept. 20222,68002,71002,52002,55002,550052.500
13. Sept. 20222,70002,76002,63002,67002,670038.400
12. Sept. 20222,80002,87002,74002,74002,740047.500
09. Sept. 20222,79002,88502,76002,79002,790064.500
08. Sept. 20222,74002,81402,71002,78002,780045.200
07. Sept. 20222,65002,74002,61002,73002,730071.400
06. Sept. 20222,62002,67002,58002,62002,620021.800
02. Sept. 20222,53002,65002,52002,65002,650059.400
01. Sept. 20222,59002,59102,45002,51002,510019.300
31. Aug. 20222,59002,59002,48002,58002,580020.900
30. Aug. 20222,60002,62002,54002,62002,620051.400
29. Aug. 20222,63002,67002,60202,65002,650038.700
26. Aug. 20222,72002,72002,60002,63002,630017.100
25. Aug. 20222,65002,69802,63002,63002,630028.900
24. Aug. 20222,60002,73002,60002,67002,670065.400
23. Aug. 20222,64002,70002,61002,70002,700057.300
22. Aug. 20222,60002,64302,57002,61002,610030.000
19. Aug. 20222,66002,66002,58002,64002,640031.300
18. Aug. 20222,70002,70002,60002,65002,650056.600
17. Aug. 20222,77002,77002,67002,70002,700050.400
16. Aug. 20222,75002,77002,66002,77002,770043.200
15. Aug. 20222,69002,77002,68002,73002,730055.300
12. Aug. 20222,65002,80002,65002,79002,7900110.100
11. Aug. 20222,70002,83002,66002,75002,7500165.200
10. Aug. 20222,59002,69002,57002,68002,680071.900
09. Aug. 20222,62002,66002,52002,59002,590069.700
08. Aug. 20222,75002,75002,63102,64002,640063.200
05. Aug. 20222,62002,70302,58002,63002,6300136.000
04. Aug. 20222,74002,76002,64002,64002,640070.300
03. Aug. 20222,68002,75002,66002,75002,750073.000
02. Aug. 20222,72002,76002,65002,69002,690085.400
01. Aug. 20222,81002,81002,73002,73002,730021.100
29. Juli 20222,77002,79502,70002,76002,760059.400
28. Juli 20222,77002,78002,71002,72002,720038.700
27. Juli 20222,71002,74002,63002,74002,740065.000
26. Juli 20222,73002,76002,68002,69002,690035.400
25. Juli 20222,74002,74002,65002,73002,730026.000
22. Juli 20222,77002,78002,68002,70002,700053.600
21. Juli 20222,81002,81002,68002,77002,770062.800
20. Juli 20222,85002,89702,73002,81002,810044.700
19. Juli 20222,84002,91002,78002,85002,8500111.700
18. Juli 20222,88002,94102,80002,81002,810045.200
15. Juli 20222,85002,96002,80002,89002,890055.500
14. Juli 20222,80002,89002,74002,80002,800060.900
13. Juli 20222,66002,84002,59002,84002,840078.700
12. Juli 20222,72002,72002,64002,66002,660059.000
11. Juli 20222,89002,89002,71002,73002,730093.200
08. Juli 20222,86002,91002,77002,80002,800071.600
07. Juli 20222,81002,95702,81002,85002,850071.900
06. Juli 20223,04003,04002,76002,80002,8000138.700
05. Juli 20223,15003,24003,02003,04003,040098.000
01. Juli 20223,27003,42303,11403,18003,180044.800
30. Juni 20223,23003,33003,05003,31003,3100218.600
29. Juni 20223,35003,36503,21003,23003,230081.700
28. Juni 20223,65003,65003,36003,37003,370078.700
27. Juni 20223,83003,83003,64003,69003,690069.500
24. Juni 20223,36003,88003,36003,82003,82003.274.500
23. Juni 20223,39003,49003,32003,40003,4000177.900
22. Juni 20223,37003,43003,31003,31003,3100215.700
21. Juni 20223,30003,42003,26103,33003,3300193.700
17. Juni 20223,51003,54003,26003,32003,3200232.000
16. Juni 20223,51003,54003,45003,51003,5100262.500
15. Juni 20223,50003,56503,40003,51003,5100215.900
14. Juni 20223,42003,51003,40003,47003,4700173.600
13. Juni 20223,45003,50003,33003,44003,4400231.000
10. Juni 20223,24003,55003,21003,52003,5200201.200
09. Juni 20223,37003,49003,22003,39003,3900146.100
08. Juni 20223,50003,56003,30003,39003,3900149.600
07. Juni 20223,21003,59003,21003,56003,5600253.600
06. Juni 20223,54003,54003,18003,28003,28005.774.800
03. Juni 20223,40003,59003,33003,54003,5400191.500
02. Juni 20223,30003,66003,30003,46003,4600147.400
01. Juni 20223,50003,57003,16003,22003,2200119.300
31. Mai 20223,42003,63003,42003,48003,480072.800
27. Mai 20223,49003,49003,40003,48003,4800171.900
26. Mai 20223,41003,54003,38003,48003,4800104.400
25. Mai 20223,40003,40003,20003,37003,370091.700
24. Mai 20223,18003,42103,16003,38003,3800115.700
23. Mai 20223,15003,21403,07003,19003,190089.600
20. Mai 20223,13003,16302,95003,09003,0900118.200
19. Mai 20223,03003,18003,03003,10003,1000124.200
18. Mai 20223,13003,14003,00003,00003,000091.200
17. Mai 20223,08003,15003,00003,10003,1000102.100
16. Mai 20223,15003,20002,94003,01003,0100137.400
13. Mai 20223,19003,32003,07003,08003,0800120.800
12. Mai 20223,26003,42003,16003,21003,2100212.200
11. Mai 20223,43003,43003,19003,22003,2200155.000
10. Mai 20223,33003,49003,26003,32003,3200163.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...