Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.551,08 +120,14 (+0,47%)
Perpetua Resources Corp. (PPTA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 3,4700 | 3,4700 | 3,2100 | 3,2600 | 3,2600 | 105.400 |
| 28. Sept. 2023 | 3,5400 | 3,5400 | 3,3000 | 3,3500 | 3,3500 | 78.000 |
| 27. Sept. 2023 | 3,7100 | 3,7860 | 3,5200 | 3,5400 | 3,5400 | 135.100 |
| 26. Sept. 2023 | 3,7400 | 3,8450 | 3,6870 | 3,7000 | 3,7000 | 81.700 |
| 25. Sept. 2023 | 3,6800 | 3,8200 | 3,6800 | 3,8100 | 3,8100 | 58.400 |
| 22. Sept. 2023 | 3,7500 | 3,9200 | 3,7000 | 3,7200 | 3,7200 | 98.800 |
| 21. Sept. 2023 | 3,5700 | 3,7800 | 3,5700 | 3,7400 | 3,7400 | 65.000 |
| 20. Sept. 2023 | 3,7100 | 3,7710 | 3,6500 | 3,7000 | 3,7000 | 171.900 |
| 19. Sept. 2023 | 3,7900 | 3,8000 | 3,6650 | 3,7100 | 3,7100 | 136.500 |
| 18. Sept. 2023 | 3,7800 | 3,9600 | 3,7000 | 3,7800 | 3,7800 | 139.400 |
| 15. Sept. 2023 | 3,5800 | 3,8900 | 3,4800 | 3,7900 | 3,7900 | 453.600 |
| 14. Sept. 2023 | 3,4600 | 3,5800 | 3,4060 | 3,5700 | 3,5700 | 87.500 |
| 13. Sept. 2023 | 3,5000 | 3,5000 | 3,3900 | 3,4600 | 3,4600 | 100.900 |
| 12. Sept. 2023 | 3,4100 | 3,5000 | 3,3900 | 3,4600 | 3,4600 | 80.500 |
| 11. Sept. 2023 | 3,2700 | 3,4700 | 3,2600 | 3,4400 | 3,4400 | 191.200 |
| 08. Sept. 2023 | 3,3000 | 3,3800 | 3,2200 | 3,2700 | 3,2700 | 79.800 |
| 07. Sept. 2023 | 3,3400 | 3,3400 | 3,1800 | 3,2900 | 3,2900 | 79.800 |
| 06. Sept. 2023 | 3,2100 | 3,3300 | 3,2100 | 3,2800 | 3,2800 | 78.000 |
| 05. Sept. 2023 | 3,2700 | 3,2700 | 3,1100 | 3,2100 | 3,2100 | 98.000 |
| 01. Sept. 2023 | 3,3400 | 3,3700 | 3,2450 | 3,2700 | 3,2700 | 78.000 |
| 31. Aug. 2023 | 3,4400 | 3,4700 | 3,2200 | 3,3100 | 3,3100 | 145.200 |
| 30. Aug. 2023 | 3,6000 | 3,6690 | 3,4200 | 3,4700 | 3,4700 | 85.200 |
| 29. Aug. 2023 | 3,5700 | 3,7780 | 3,5500 | 3,5800 | 3,5800 | 93.900 |
| 28. Aug. 2023 | 3,5000 | 3,6600 | 3,4200 | 3,6200 | 3,6200 | 137.500 |
| 25. Aug. 2023 | 3,6000 | 3,6100 | 3,3500 | 3,4700 | 3,4700 | 76.200 |
| 24. Aug. 2023 | 3,6500 | 3,7200 | 3,4200 | 3,5900 | 3,5900 | 130.300 |
| 23. Aug. 2023 | 3,4100 | 3,6500 | 3,3700 | 3,5300 | 3,5300 | 174.500 |
| 22. Aug. 2023 | 3,2200 | 3,3600 | 3,1100 | 3,2700 | 3,2700 | 117.300 |
| 21. Aug. 2023 | 2,7100 | 3,1000 | 2,7100 | 3,0500 | 3,0500 | 207.500 |
| 18. Aug. 2023 | 2,7600 | 2,8250 | 2,6700 | 2,7600 | 2,7600 | 193.700 |
| 17. Aug. 2023 | 2,8000 | 2,8200 | 2,6350 | 2,7350 | 2,7350 | 305.800 |
| 16. Aug. 2023 | 2,9700 | 3,0530 | 2,6800 | 2,7600 | 2,7600 | 401.800 |
| 15. Aug. 2023 | 3,3000 | 3,3000 | 3,0500 | 3,0600 | 3,0600 | 171.500 |
| 14. Aug. 2023 | 3,3500 | 3,4410 | 3,2500 | 3,2700 | 3,2700 | 132.900 |
| 11. Aug. 2023 | 3,3600 | 3,5700 | 3,3500 | 3,3500 | 3,3500 | 89.000 |
| 10. Aug. 2023 | 3,3700 | 3,4300 | 3,3500 | 3,3700 | 3,3700 | 132.300 |
| 09. Aug. 2023 | 3,5400 | 3,5400 | 3,3600 | 3,3800 | 3,3800 | 97.500 |
| 08. Aug. 2023 | 3,5400 | 3,5700 | 3,4900 | 3,5400 | 3,5400 | 74.200 |
| 07. Aug. 2023 | 3,5000 | 3,6000 | 3,4200 | 3,5400 | 3,5400 | 86.400 |
| 04. Aug. 2023 | 3,6500 | 3,6600 | 3,5100 | 3,5300 | 3,5300 | 82.600 |
| 03. Aug. 2023 | 3,7500 | 3,8100 | 3,5500 | 3,5900 | 3,5900 | 111.400 |
| 02. Aug. 2023 | 3,6700 | 3,9000 | 3,6700 | 3,7900 | 3,7900 | 101.500 |
| 01. Aug. 2023 | 3,7800 | 3,8800 | 3,6600 | 3,8300 | 3,8300 | 67.300 |
| 31. Juli 2023 | 3,7100 | 3,8000 | 3,6700 | 3,7800 | 3,7800 | 78.600 |
| 28. Juli 2023 | 3,7300 | 3,8300 | 3,6400 | 3,7100 | 3,7100 | 166.400 |
| 27. Juli 2023 | 3,6800 | 3,7600 | 3,6000 | 3,7150 | 3,7150 | 100.500 |
| 26. Juli 2023 | 3,6200 | 3,6900 | 3,5100 | 3,6800 | 3,6800 | 190.300 |
| 25. Juli 2023 | 3,4800 | 3,6400 | 3,4800 | 3,6200 | 3,6200 | 96.700 |
| 24. Juli 2023 | 3,6700 | 3,6900 | 3,4100 | 3,5300 | 3,5300 | 267.800 |
| 21. Juli 2023 | 3,8300 | 3,8500 | 3,6800 | 3,7100 | 3,7100 | 89.000 |
| 20. Juli 2023 | 3,7400 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 109.300 |
| 19. Juli 2023 | 3,8600 | 3,9130 | 3,7100 | 3,7400 | 3,7400 | 100.500 |
| 18. Juli 2023 | 3,7600 | 3,9500 | 3,7600 | 3,8700 | 3,8700 | 145.800 |
| 17. Juli 2023 | 3,6300 | 3,7600 | 3,5800 | 3,7600 | 3,7600 | 53.100 |
| 14. Juli 2023 | 3,7100 | 3,7290 | 3,5900 | 3,6400 | 3,6400 | 83.500 |
| 13. Juli 2023 | 3,6800 | 3,8600 | 3,6700 | 3,7000 | 3,7000 | 61.400 |
| 12. Juli 2023 | 3,6700 | 3,8000 | 3,6500 | 3,7400 | 3,7400 | 141.500 |
| 11. Juli 2023 | 3,5400 | 3,6100 | 3,4800 | 3,5800 | 3,5800 | 78.500 |
| 10. Juli 2023 | 3,3300 | 3,5900 | 3,3100 | 3,5500 | 3,5500 | 121.600 |
| 07. Juli 2023 | 3,5100 | 3,6230 | 3,3600 | 3,3800 | 3,3800 | 138.700 |
| 06. Juli 2023 | 3,6000 | 3,6100 | 3,4200 | 3,5100 | 3,5100 | 104.000 |
| 05. Juli 2023 | 3,6000 | 3,6900 | 3,4600 | 3,5900 | 3,5900 | 121.100 |
| 03. Juli 2023 | 3,6700 | 3,7380 | 3,5200 | 3,5900 | 3,5900 | 49.900 |
| 30. Juni 2023 | 3,5500 | 3,7600 | 3,5500 | 3,6700 | 3,6700 | 194.700 |
| 29. Juni 2023 | 3,4200 | 3,5600 | 3,3500 | 3,5400 | 3,5400 | 178.200 |
| 28. Juni 2023 | 3,4800 | 3,7200 | 3,3800 | 3,4500 | 3,4500 | 266.500 |
| 27. Juni 2023 | 3,5700 | 3,7400 | 3,5600 | 3,6800 | 3,6800 | 120.100 |
| 26. Juni 2023 | 3,6300 | 3,7500 | 3,4800 | 3,5700 | 3,5700 | 329.700 |
| 23. Juni 2023 | 3,9000 | 4,0700 | 3,6000 | 3,6000 | 3,6000 | 4.430.100 |
| 22. Juni 2023 | 3,9000 | 4,0400 | 3,8620 | 3,9400 | 3,9400 | 197.200 |
| 21. Juni 2023 | 3,6900 | 3,9700 | 3,6900 | 3,9000 | 3,9000 | 403.000 |
| 20. Juni 2023 | 4,0100 | 4,0100 | 3,6400 | 3,8100 | 3,8100 | 315.100 |
| 16. Juni 2023 | 4,0800 | 4,3200 | 4,0400 | 4,0400 | 4,0400 | 154.900 |
| 15. Juni 2023 | 4,2000 | 4,3270 | 4,0900 | 4,1700 | 4,1700 | 113.300 |
| 14. Juni 2023 | 4,3200 | 4,5100 | 4,2200 | 4,2400 | 4,2400 | 104.900 |
| 13. Juni 2023 | 4,4900 | 4,6900 | 4,3000 | 4,3300 | 4,3300 | 126.100 |
| 12. Juni 2023 | 4,5000 | 4,5800 | 4,4400 | 4,5300 | 4,5300 | 65.300 |
| 09. Juni 2023 | 4,6100 | 4,6600 | 4,4400 | 4,5100 | 4,5100 | 78.700 |
| 08. Juni 2023 | 4,7500 | 4,8900 | 4,6200 | 4,6200 | 4,6200 | 91.200 |
| 07. Juni 2023 | 4,8300 | 4,9300 | 4,6500 | 4,6900 | 4,6900 | 55.700 |
| 06. Juni 2023 | 4,7000 | 4,9300 | 4,6600 | 4,7500 | 4,7500 | 91.400 |
| 05. Juni 2023 | 4,7000 | 4,8100 | 4,6900 | 4,7400 | 4,7400 | 56.400 |
| 02. Juni 2023 | 4,8800 | 5,0100 | 4,7100 | 4,8300 | 4,8300 | 163.600 |
| 01. Juni 2023 | 4,5700 | 4,9100 | 4,5700 | 4,8500 | 4,8500 | 112.600 |
| 31. Mai 2023 | 4,3700 | 4,7400 | 4,3700 | 4,5700 | 4,5700 | 102.300 |
| 30. Mai 2023 | 4,3200 | 4,4600 | 4,2060 | 4,3600 | 4,3600 | 90.500 |
| 26. Mai 2023 | 4,4700 | 4,5100 | 4,2400 | 4,3200 | 4,3200 | 103.400 |
| 25. Mai 2023 | 4,9400 | 4,9400 | 4,4300 | 4,4600 | 4,4600 | 141.300 |
| 24. Mai 2023 | 5,0000 | 5,0600 | 4,7900 | 4,8700 | 4,8700 | 76.600 |
| 23. Mai 2023 | 4,9000 | 5,0600 | 4,8400 | 5,0000 | 5,0000 | 155.100 |
| 22. Mai 2023 | 4,7900 | 4,9200 | 4,5800 | 4,8400 | 4,8400 | 82.700 |
| 19. Mai 2023 | 4,6800 | 5,0050 | 4,6400 | 4,7900 | 4,7900 | 194.100 |
| 18. Mai 2023 | 4,9700 | 4,9700 | 4,6350 | 4,7400 | 4,7400 | 269.600 |
| 17. Mai 2023 | 5,0100 | 5,0600 | 4,9400 | 5,0300 | 5,0300 | 193.100 |
| 16. Mai 2023 | 5,1100 | 5,1100 | 4,8700 | 4,9800 | 4,9800 | 144.200 |
| 15. Mai 2023 | 4,9400 | 5,3200 | 4,9400 | 5,0800 | 5,0800 | 97.300 |
| 12. Mai 2023 | 5,1200 | 5,2300 | 4,9800 | 5,1000 | 5,1000 | 67.300 |
| 11. Mai 2023 | 5,2400 | 5,4000 | 5,0700 | 5,1200 | 5,1200 | 81.200 |
| 10. Mai 2023 | 5,2400 | 5,3200 | 5,0600 | 5,2200 | 5,2200 | 62.000 |
| 09. Mai 2023 | 5,3700 | 5,3700 | 5,0500 | 5,2800 | 5,2800 | 95.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
