Deutsche Märkte schließen in 5 Stunden 31 Minuten

Perpetua Resources Corp. (PPTA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,3700-0,3200 (-8,67%)
Börsenschluss: 04:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Mai 20223,35003,40003,24003,30003,3000165.600
06. Mai 20223,56003,56003,36003,43003,430079.400
05. Mai 20223,64003,64003,32303,45003,4500158.800
04. Mai 20223,37003,61003,36003,59003,5900151.100
03. Mai 20223,40003,54003,40003,40003,4000107.900
02. Mai 20223,40003,47003,36003,46003,4600129.700
29. Apr. 20223,62003,63003,45003,53003,5300231.600
28. Apr. 20223,65003,67003,51003,60003,6000162.800
27. Apr. 20223,61003,76003,60003,61003,610068.600
26. Apr. 20223,82003,84003,59003,64003,6400145.600
25. Apr. 20223,90003,92003,70003,87003,8700225.300
22. Apr. 20223,84004,03203,79504,01004,0100364.700
21. Apr. 20224,00004,04003,79003,83003,8300155.900
20. Apr. 20224,12004,12003,88003,97003,9700144.200
19. Apr. 20224,24004,27704,11104,13004,130086.800
18. Apr. 20224,61004,72004,19004,20004,2000133.500
14. Apr. 20224,40004,61004,33004,57004,5700133.800
13. Apr. 20224,57004,57004,31004,38004,3800155.900
12. Apr. 20224,36004,51004,36004,46004,460091.100
11. Apr. 20224,53004,53004,27504,41004,4100124.000
08. Apr. 20224,29004,41904,18004,35004,3500101.600
07. Apr. 20224,23004,32004,15004,21004,210053.600
06. Apr. 20224,17004,25004,08004,18004,180057.300
05. Apr. 20224,30004,34004,08004,12004,1200143.200
04. Apr. 20224,23004,31704,15004,20004,200055.200
01. Apr. 20224,05004,13003,97004,12004,120059.200
31. März 20224,13004,24504,05004,10004,1000117.600
30. März 20224,38004,41504,14004,16004,160061.400
29. März 20224,15004,41004,05004,38004,380094.300
28. März 20224,30004,30004,04604,19004,190072.400
25. März 20224,41004,44004,23004,32004,3200124.400
24. März 20224,45004,60004,38004,42004,420078.100
23. März 20224,49004,62004,34004,47004,4700101.800
22. März 20224,65004,82004,41004,51004,5100104.300
21. März 20224,70004,74004,55004,66004,6600109.300
18. März 20224,60004,60004,45004,59004,5900223.000
17. März 20224,13004,59004,10004,50004,5000165.900
16. März 20223,94004,05003,80004,03004,0300107.700
15. März 20224,00004,00003,77003,99003,990078.300
14. März 20224,48004,53003,95004,00004,0000169.200
11. März 20224,62004,69804,40004,52004,5200151.500
10. März 20224,76004,86004,67004,70004,7000112.300
09. März 20224,65004,88004,55004,70004,7000186.200
08. März 20224,43004,86004,41004,72004,7200323.600
07. März 20224,09004,45004,07004,28004,2800251.000
04. März 20223,74004,05003,74004,03004,0300132.200
03. März 20224,04504,05003,71003,73003,7300133.000
02. März 20223,74004,01003,72704,00004,0000173.100
01. März 20223,62003,74003,56003,70003,7000119.600
28. Feb. 20223,77003,77003,58003,60003,6000125.400
25. Feb. 20223,40003,64003,31003,60003,600072.900
24. Feb. 20223,43003,52003,26003,37003,3700160.600
23. Feb. 20223,41003,47003,33003,34003,3400102.200
22. Feb. 20223,53003,60003,35003,36003,3600108.900
18. Feb. 20223,65003,79803,48003,54003,540078.400
17. Feb. 20223,59003,90003,56003,66003,6600240.700
16. Feb. 20223,49003,62003,42003,57003,5700103.200
15. Feb. 20223,36003,46003,33003,42003,420094.100
14. Feb. 20223,53003,63003,38003,49003,4900174.900
11. Feb. 20223,35003,60003,35003,53003,5300123.500
10. Feb. 20223,47003,61003,35003,36003,3600122.200
09. Feb. 20223,59003,61003,46503,49003,490088.200
08. Feb. 20223,53003,60003,45003,58003,580083.100
07. Feb. 20223,38003,62003,34003,56003,560086.300
04. Feb. 20223,44003,48003,37003,38003,3800108.100
03. Feb. 20223,56003,60003,44503,50003,500065.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...