Deutsche Märkte schließen in 3 Stunden 52 Minuten

Perpetua Resources Corp. (PPTA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9300-0,0600 (-2,01%)
Börsenschluss: 04:00PM EST
2,9300 0,00 (0,00%)
Vorbörslich: 07:00AM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 20243,00003,00002,85002,93002,930070.300
16. Feb. 20243,01003,03002,88002,99002,990085.500
15. Feb. 20242,88003,02002,88003,02003,0200123.200
14. Feb. 20242,80002,91002,77002,89002,890078.800
13. Feb. 20242,99003,01902,77002,77002,770084.200
12. Feb. 20242,91003,01002,88002,99002,9900145.500
09. Feb. 20242,85002,85002,75002,78002,7800104.400
08. Feb. 20242,84002,84402,78002,82002,820099.100
07. Feb. 20242,90002,90002,82002,83002,830066.600
06. Feb. 20242,88002,92002,85002,90002,900064.500
05. Feb. 20242,98002,98002,84002,88002,880088.300
02. Feb. 20243,01003,01002,90002,93002,930042.200
01. Feb. 20242,86003,01002,85302,97002,9700152.800
31. Jan. 20243,04003,04002,86002,86002,860087.500
30. Jan. 20242,91003,00002,90002,96002,960079.200
29. Jan. 20243,00003,00002,91002,96002,960064.200
26. Jan. 20243,00003,04002,96003,00003,000086.200
25. Jan. 20242,98003,01002,93002,99002,9900114.800
24. Jan. 20243,10003,10002,97002,98002,980049.700
23. Jan. 20243,02003,06002,96003,03003,0300146.000
22. Jan. 20243,08003,14002,99003,00003,0000119.900
19. Jan. 20243,01003,06002,97003,06003,060077.700
18. Jan. 20242,95003,02002,88002,97002,970073.100
17. Jan. 20243,05003,05002,91002,96002,9600126.400
16. Jan. 20243,26003,26003,02003,04003,0400110.500
12. Jan. 20243,33003,35003,23003,26003,260066.700
11. Jan. 20243,25503,32003,22003,27003,270097.100
10. Jan. 20243,42003,42003,25003,34003,340093.700
09. Jan. 20243,27003,41003,24003,39003,390092.700
08. Jan. 20243,37003,38003,20003,33003,3300103.200
05. Jan. 20243,24003,43603,23003,40003,4000331.500
04. Jan. 20243,19003,27003,05003,26003,2600128.400
03. Jan. 20243,38003,38003,13003,17003,1700157.500
02. Jan. 20243,22003,34003,17003,28003,2800150.400
29. Dez. 20233,31003,32003,15003,17003,170099.100
28. Dez. 20233,42003,44003,32003,33003,3300133.200
27. Dez. 20233,45003,55003,31003,46003,4600103.400
26. Dez. 20233,38003,55003,37003,53003,530071.500
22. Dez. 20233,39003,43003,33103,37003,3700101.200
21. Dez. 20233,33003,36003,25003,33003,330093.600
20. Dez. 20233,35003,38003,29003,30003,3000128.900
19. Dez. 20233,21003,37003,16603,34503,3450147.700
18. Dez. 20233,21003,29003,14003,16003,1600117.700
15. Dez. 20233,46003,46003,15003,19003,1900619.800
14. Dez. 20233,33003,45003,20003,44003,4400258.800
13. Dez. 20232,97003,26002,93003,24003,2400202.100
12. Dez. 20232,91002,91202,76002,88002,8800478.500
11. Dez. 20233,16003,16002,90002,92002,9200477.900
08. Dez. 20233,14003,22003,08003,18003,180092.900
07. Dez. 20233,16003,23003,08003,14003,140082.400
06. Dez. 20233,24003,29003,10003,14003,140075.800
05. Dez. 20233,23003,27003,11003,18003,1800137.200
04. Dez. 20233,18003,23003,09003,22003,2200169.800
01. Dez. 20233,31903,31903,15003,20003,200089.200
30. Nov. 20233,25003,33003,06003,16003,1600136.600
29. Nov. 20233,22003,30003,19003,29003,2900106.600
28. Nov. 20233,09003,22003,02003,20003,2000148.500
27. Nov. 20233,07003,15003,04003,07003,070093.400
24. Nov. 20233,09003,24003,03003,15003,150035.500
22. Nov. 20233,24003,26303,07003,09003,0900114.700
21. Nov. 20233,20003,29003,20003,23003,2300111.100
20. Nov. 20233,18003,23003,09003,19003,190097.400
17. Nov. 20233,14003,23003,03003,13003,1300158.700
16. Nov. 20233,23003,26003,11003,11003,110096.700
15. Nov. 20233,10003,25003,10003,18003,180088.300
14. Nov. 20233,18003,29003,06003,28003,2800134.500
13. Nov. 20233,27003,32503,13003,14003,1400141.100
10. Nov. 20233,31003,44003,25003,30003,300075.300
09. Nov. 20233,29003,39003,27003,30003,300081.000
08. Nov. 20233,48003,48003,26003,31003,310092.800
07. Nov. 20233,53003,55003,42003,48003,480098.600
06. Nov. 20233,56003,70003,50003,55003,550087.600
03. Nov. 20233,61003,62003,49403,56003,5600114.500
02. Nov. 20233,50003,56003,48003,53003,530072.900
01. Nov. 20233,58003,59003,47003,48003,480090.300
31. Okt. 20233,53003,61003,39003,61003,6100100.300
30. Okt. 20233,62003,68003,31003,46003,4600191.300
27. Okt. 20233,60003,62003,52403,59003,590078.000
26. Okt. 20233,50003,62003,43003,59003,5900118.300
25. Okt. 20233,58003,59003,44003,50003,500071.800
24. Okt. 20233,65003,70003,52003,57003,5700154.500
23. Okt. 20233,65003,74003,59003,64003,6400125.300
20. Okt. 20233,66003,77503,61003,68003,6800132.300
19. Okt. 20233,64003,75503,60003,70003,700077.500
18. Okt. 20233,79003,80003,67003,69003,690087.500
17. Okt. 20233,70003,90003,68003,78003,780090.500
16. Okt. 20233,74003,82003,68003,69003,690078.200
13. Okt. 20233,74003,78003,62003,75003,750075.400
12. Okt. 20233,73003,77003,55003,60003,600088.500
11. Okt. 20233,83003,83003,56003,74003,7400108.000
10. Okt. 20233,93003,96003,75003,81003,8100121.100
09. Okt. 20233,74003,99003,62003,93003,9300172.300
06. Okt. 20233,46003,72003,45003,69003,6900121.900
05. Okt. 20233,30003,56003,30003,54003,5400152.600
04. Okt. 20233,11003,25703,08003,20003,2000127.400
03. Okt. 20233,10003,16003,04003,07003,070086.600
02. Okt. 20233,22003,26003,10003,12003,1200135.400
29. Sept. 20233,47003,47003,21003,26003,2600105.400
28. Sept. 20233,54003,54003,30003,35003,350078.000
27. Sept. 20233,71003,78603,52003,54003,5400135.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...