Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
27.884,50 -143,34 (-0,51%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.278,84 +520,26 (+3,30%) CMC Crypto 200
400,96 +12,23 (+3,15%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
Perseus Mining Limited (PRU.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 11:41AM AEDT. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2022 | 2,2000 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 1.407.213 |
| 29. Nov. 2022 | 2,1700 | 2,2200 | 2,1500 | 2,2100 | 2,2100 | 2.886.457 |
| 28. Nov. 2022 | 2,1800 | 2,2400 | 2,1700 | 2,2100 | 2,2100 | 4.537.699 |
| 25. Nov. 2022 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 4.182.083 |
| 24. Nov. 2022 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,2300 | 3.975.491 |
| 23. Nov. 2022 | 2,1500 | 2,1950 | 2,0900 | 2,1900 | 2,1900 | 3.127.617 |
| 22. Nov. 2022 | 2,1200 | 2,1600 | 2,0900 | 2,1500 | 2,1500 | 3.085.694 |
| 21. Nov. 2022 | 2,1100 | 2,1450 | 2,1000 | 2,1200 | 2,1200 | 3.365.919 |
| 18. Nov. 2022 | 2,1500 | 2,1650 | 2,1200 | 2,1400 | 2,1400 | 2.649.721 |
| 17. Nov. 2022 | 2,1500 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 4.005.950 |
| 16. Nov. 2022 | 2,1900 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 3.998.983 |
| 15. Nov. 2022 | 2,1800 | 2,2150 | 2,1700 | 2,2100 | 2,2100 | 5.038.807 |
| 14. Nov. 2022 | 2,1500 | 2,2100 | 2,1450 | 2,1800 | 2,1800 | 8.655.831 |
| 11. Nov. 2022 | 2,1500 | 2,1950 | 2,0900 | 2,1900 | 2,1900 | 7.845.828 |
| 10. Nov. 2022 | 1,9900 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 5.785.589 |
| 09. Nov. 2022 | 1,9250 | 2,0500 | 1,9075 | 2,0500 | 2,0500 | 7.550.137 |
| 08. Nov. 2022 | 1,9100 | 1,9150 | 1,8650 | 1,8800 | 1,8800 | 2.578.724 |
| 07. Nov. 2022 | 1,9100 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 4.394.481 |
| 04. Nov. 2022 | 1,7900 | 1,8650 | 1,7900 | 1,8400 | 1,8400 | 3.572.265 |
| 03. Nov. 2022 | 1,7600 | 1,8150 | 1,7350 | 1,7900 | 1,7900 | 4.168.017 |
| 02. Nov. 2022 | 1,8500 | 1,8850 | 1,8275 | 1,8800 | 1,8800 | 6.119.917 |
| 01. Nov. 2022 | 1,8400 | 1,8500 | 1,8050 | 1,8500 | 1,8500 | 4.927.892 |
| 31. Okt. 2022 | 1,8450 | 1,8550 | 1,8200 | 1,8250 | 1,8250 | 2.449.895 |
| 28. Okt. 2022 | 1,8400 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 3.498.705 |
| 27. Okt. 2022 | 1,8450 | 1,8900 | 1,8175 | 1,8850 | 1,8850 | 6.669.073 |
| 26. Okt. 2022 | 1,7750 | 1,8000 | 1,7725 | 1,7850 | 1,7850 | 4.630.602 |
| 25. Okt. 2022 | 1,7500 | 1,7850 | 1,7300 | 1,7450 | 1,7450 | 3.003.646 |
| 24. Okt. 2022 | 1,8000 | 1,8000 | 1,7425 | 1,7650 | 1,7650 | 5.599.992 |
| 21. Okt. 2022 | 1,6800 | 1,7450 | 1,6700 | 1,7200 | 1,7200 | 4.721.731 |
| 20. Okt. 2022 | 1,5500 | 1,6400 | 1,5450 | 1,6250 | 1,6250 | 5.068.042 |
| 19. Okt. 2022 | 1,5900 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 3.116.089 |
| 18. Okt. 2022 | 1,5750 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 3.730.366 |
| 17. Okt. 2022 | 1,5250 | 1,5600 | 1,4950 | 1,5450 | 1,5450 | 2.302.120 |
| 14. Okt. 2022 | 1,6200 | 1,6200 | 1,5650 | 1,5850 | 1,5850 | 2.306.895 |
| 13. Okt. 2022 | 1,6150 | 1,6250 | 1,5950 | 1,6050 | 1,6050 | 3.046.505 |
| 12. Okt. 2022 | 1,6200 | 1,6350 | 1,6050 | 1,6050 | 1,6050 | 2.704.374 |
| 11. Okt. 2022 | 1,5800 | 1,6175 | 1,5800 | 1,6000 | 1,6000 | 3.736.287 |
| 10. Okt. 2022 | 1,5800 | 1,6250 | 1,5750 | 1,5950 | 1,5950 | 3.734.751 |
| 07. Okt. 2022 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 3.802.815 |
| 06. Okt. 2022 | 1,6300 | 1,6750 | 1,6200 | 1,6400 | 1,6400 | 5.528.682 |
| 05. Okt. 2022 | 1,6300 | 1,6650 | 1,5825 | 1,6550 | 1,6550 | 7.054.774 |
| 04. Okt. 2022 | 1,5800 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 4.964.927 |
| 03. Okt. 2022 | 1,5500 | 1,5700 | 1,5000 | 1,5050 | 1,5050 | 2.840.844 |
| 30. Sept. 2022 | 1,4400 | 1,5350 | 1,4250 | 1,5200 | 1,5200 | 5.490.320 |
| 29. Sept. 2022 | 1,4950 | 1,5050 | 1,4500 | 1,4500 | 1,4500 | 5.464.777 |
| 28. Sept. 2022 | 1,3850 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 5.571.105 |
| 27. Sept. 2022 | 1,3400 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 6.669.411 |
| 26. Sept. 2022 | 1,3900 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 4.550.999 |
| 23. Sept. 2022 | 1,4450 | 1,4650 | 1,4300 | 1,4500 | 1,4500 | 4.796.243 |
| 21. Sept. 2022 | 1,4300 | 1,4450 | 1,4150 | 1,4400 | 1,4400 | 3.380.410 |
| 20. Sept. 2022 | 1,4650 | 1,4700 | 1,4350 | 1,4450 | 1,4450 | 2.984.424 |
| 19. Sept. 2022 | 1,4100 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 2.433.237 |
| 16. Sept. 2022 | 1,4800 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 13.376.453 |
| 15. Sept. 2022 | 1,5050 | 1,5350 | 1,4750 | 1,4950 | 1,4950 | 6.376.260 |
| 14. Sept. 2022 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 4.024.850 |
| 13. Sept. 2022 | 1,5350 | 1,5500 | 1,5150 | 1,5300 | 1,5300 | 3.707.567 |
| 12. Sept. 2022 | 1,5250 | 1,5400 | 1,5000 | 1,5050 | 1,5050 | 3.579.216 |
| 09. Sept. 2022 | 1,4900 | 1,5500 | 1,4850 | 1,5400 | 1,5400 | 3.587.736 |
| 08. Sept. 2022 | 1,5000 | 1,5250 | 1,4800 | 1,5000 | 1,5000 | 6.010.656 |
| 07. Sept. 2022 | 1,4600 | 1,4750 | 1,4450 | 1,4600 | 1,4600 | 4.125.830 |
| 06. Sept. 2022 | 1,4900 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 4.373.254 |
| 05. Sept. 2022 | 1,4400 | 1,4900 | 1,4400 | 1,4850 | 1,4850 | 3.499.880 |
| 02. Sept. 2022 | 1,3900 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 4.219.835 |
| 01. Sept. 2022 | 1,5500 | 1,5550 | 1,4400 | 1,4400 | 1,4400 | 14.156.443 |
| 31. Aug. 2022 | 1,5250 | 1,5850 | 1,5150 | 1,5750 | 1,5750 | 4.639.694 |
| 30. Aug. 2022 | 1,5550 | 1,5675 | 1,5300 | 1,5600 | 1,5600 | 3.232.361 |
| 29. Aug. 2022 | 1,5700 | 1,5700 | 1,5250 | 1,5400 | 1,5400 | 3.113.872 |
| 26. Aug. 2022 | 1,6550 | 1,6550 | 1,6250 | 1,6300 | 1,6300 | 2.406.060 |
| 25. Aug. 2022 | 1,6500 | 1,6750 | 1,6325 | 1,6650 | 1,6650 | 1.922.105 |
| 24. Aug. 2022 | 1,6550 | 1,6550 | 1,6000 | 1,6200 | 1,6200 | 3.292.248 |
| 23. Aug. 2022 | 1,6100 | 1,6450 | 1,6050 | 1,6150 | 1,6150 | 2.373.408 |
| 22. Aug. 2022 | 1,6350 | 1,6375 | 1,6050 | 1,6200 | 1,6200 | 2.842.729 |
| 19. Aug. 2022 | 1,6750 | 1,6750 | 1,6400 | 1,6550 | 1,6550 | 2.205.841 |
| 18. Aug. 2022 | 1,7000 | 1,7050 | 1,6250 | 1,6350 | 1,6350 | 3.928.881 |
| 17. Aug. 2022 | 1,6950 | 1,7450 | 1,6900 | 1,7300 | 1,7300 | 4.021.952 |
| 16. Aug. 2022 | 1,6750 | 1,7000 | 1,6650 | 1,7000 | 1,7000 | 3.925.897 |
| 15. Aug. 2022 | 1,7000 | 1,7100 | 1,6850 | 1,6950 | 1,6950 | 2.587.114 |
| 12. Aug. 2022 | 1,6850 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 2.463.265 |
| 11. Aug. 2022 | 1,7450 | 1,7550 | 1,7100 | 1,7250 | 1,7250 | 2.541.942 |
| 10. Aug. 2022 | 1,7450 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 4.507.796 |
| 09. Aug. 2022 | 1,7600 | 1,7650 | 1,7275 | 1,7400 | 1,7400 | 3.705.852 |
| 08. Aug. 2022 | 1,7000 | 1,7600 | 1,6850 | 1,7600 | 1,7600 | 4.359.698 |
| 05. Aug. 2022 | 1,6900 | 1,7175 | 1,6900 | 1,7050 | 1,7050 | 4.331.442 |
| 04. Aug. 2022 | 1,6500 | 1,6800 | 1,6400 | 1,6650 | 1,6650 | 2.641.181 |
| 03. Aug. 2022 | 1,6750 | 1,7000 | 1,6700 | 1,6950 | 1,6950 | 4.509.245 |
| 02. Aug. 2022 | 1,6900 | 1,6900 | 1,6600 | 1,6800 | 1,6800 | 3.059.115 |
| 01. Aug. 2022 | 1,7150 | 1,7150 | 1,6700 | 1,6750 | 1,6750 | 4.567.082 |
| 29. Juli 2022 | 1,6900 | 1,6950 | 1,6700 | 1,6900 | 1,6900 | 4.646.215 |
| 28. Juli 2022 | 1,6800 | 1,6875 | 1,6550 | 1,6650 | 1,6650 | 3.222.274 |
| 27. Juli 2022 | 1,6050 | 1,6450 | 1,5900 | 1,6400 | 1,6400 | 4.768.152 |
| 26. Juli 2022 | 1,6500 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | 3.968.261 |
| 25. Juli 2022 | 1,7000 | 1,7050 | 1,6750 | 1,6900 | 1,6900 | 3.838.710 |
| 22. Juli 2022 | 1,7400 | 1,7500 | 1,6850 | 1,6850 | 1,6850 | 4.060.436 |
| 21. Juli 2022 | 1,6650 | 1,7200 | 1,6500 | 1,7050 | 1,7050 | 5.415.119 |
| 20. Juli 2022 | 1,6900 | 1,6900 | 1,6150 | 1,6450 | 1,6450 | 5.448.433 |
| 19. Juli 2022 | 1,6050 | 1,6700 | 1,6050 | 1,6700 | 1,6700 | 7.283.832 |
| 18. Juli 2022 | 1,6000 | 1,6050 | 1,5750 | 1,6000 | 1,6000 | 4.014.083 |
| 15. Juli 2022 | 1,5850 | 1,6025 | 1,5750 | 1,5900 | 1,5900 | 3.740.999 |
| 14. Juli 2022 | 1,5900 | 1,6275 | 1,5800 | 1,6150 | 1,6150 | 3.955.984 |
| 13. Juli 2022 | 1,5800 | 1,5950 | 1,5450 | 1,5750 | 1,5750 | 4.170.591 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
