Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
33.431,51 -55,38 (-0,17%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
35.040,42 +394,81 (+1,14%) CMC Crypto 200
792,91 +9,27 (+1,18%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Perseus Mining Limited (PRU.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 1,9100 | 1,9500 | 1,8850 | 1,9400 | 1,9400 | 5.285.892 |
| 30. Nov. 2023 | 1,9300 | 1,9350 | 1,8850 | 1,9300 | 1,9300 | 7.330.120 |
| 29. Nov. 2023 | 1,8700 | 1,9250 | 1,8650 | 1,9250 | 1,9250 | 7.346.468 |
| 28. Nov. 2023 | 1,8000 | 1,8200 | 1,7700 | 1,8050 | 1,8050 | 5.323.164 |
| 27. Nov. 2023 | 1,7550 | 1,7700 | 1,7425 | 1,7550 | 1,7550 | 4.356.289 |
| 24. Nov. 2023 | 1,7700 | 1,7800 | 1,7200 | 1,7250 | 1,7250 | 4.702.331 |
| 23. Nov. 2023 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 2.281.978 |
| 22. Nov. 2023 | 1,8200 | 1,8400 | 1,8075 | 1,8150 | 1,8150 | 6.381.421 |
| 21. Nov. 2023 | 1,7550 | 1,7850 | 1,7400 | 1,7850 | 1,7850 | 2.568.117 |
| 20. Nov. 2023 | 1,7450 | 1,7700 | 1,7350 | 1,7400 | 1,7400 | 3.472.787 |
| 17. Nov. 2023 | 1,7900 | 1,8450 | 1,7750 | 1,7750 | 1,7750 | 7.978.870 |
| 16. Nov. 2023 | 1,7550 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 2.785.604 |
| 15. Nov. 2023 | 1,7950 | 1,7950 | 1,7450 | 1,7600 | 1,7600 | 4.236.078 |
| 14. Nov. 2023 | 1,7050 | 1,7325 | 1,6975 | 1,7150 | 1,7150 | 2.834.400 |
| 13. Nov. 2023 | 1,7200 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 3.867.440 |
| 10. Nov. 2023 | 1,7700 | 1,7750 | 1,7250 | 1,7400 | 1,7400 | 3.524.322 |
| 09. Nov. 2023 | 1,7400 | 1,7650 | 1,7400 | 1,7550 | 1,7550 | 3.974.196 |
| 08. Nov. 2023 | 1,7500 | 1,7875 | 1,7500 | 1,7550 | 1,7550 | 4.249.005 |
| 07. Nov. 2023 | 1,7550 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 4.840.827 |
| 06. Nov. 2023 | 1,7500 | 1,7825 | 1,7500 | 1,7700 | 1,7700 | 6.191.519 |
| 03. Nov. 2023 | 1,7050 | 1,7050 | 1,6750 | 1,6900 | 1,6900 | 3.565.905 |
| 02. Nov. 2023 | 1,7050 | 1,7200 | 1,6825 | 1,6950 | 1,6950 | 4.767.965 |
| 01. Nov. 2023 | 1,6900 | 1,7200 | 1,6850 | 1,7200 | 1,7200 | 5.136.812 |
| 31. Okt. 2023 | 1,7100 | 1,7300 | 1,6825 | 1,7050 | 1,7050 | 6.075.474 |
| 30. Okt. 2023 | 1,7550 | 1,7650 | 1,7250 | 1,7350 | 1,7350 | 7.101.746 |
| 27. Okt. 2023 | 1,7200 | 1,7600 | 1,6975 | 1,7450 | 1,7450 | 5.892.687 |
| 26. Okt. 2023 | 1,7200 | 1,7550 | 1,7075 | 1,7150 | 1,7150 | 8.828.551 |
| 25. Okt. 2023 | 1,7500 | 1,7700 | 1,7150 | 1,7150 | 1,7150 | 6.491.116 |
| 24. Okt. 2023 | 1,7000 | 1,7750 | 1,6675 | 1,7600 | 1,7600 | 9.204.282 |
| 23. Okt. 2023 | 1,6750 | 1,6850 | 1,6550 | 1,6750 | 1,6750 | 5.128.271 |
| 20. Okt. 2023 | 1,6550 | 1,6850 | 1,6450 | 1,6750 | 1,6750 | 5.570.823 |
| 19. Okt. 2023 | 1,6600 | 1,6750 | 1,6400 | 1,6550 | 1,6550 | 5.923.984 |
| 18. Okt. 2023 | 1,6600 | 1,6850 | 1,6450 | 1,6800 | 1,6800 | 5.641.046 |
| 17. Okt. 2023 | 1,6100 | 1,6450 | 1,6050 | 1,6400 | 1,6400 | 5.728.983 |
| 16. Okt. 2023 | 1,6450 | 1,6600 | 1,6300 | 1,6450 | 1,6450 | 6.743.236 |
| 13. Okt. 2023 | 1,5700 | 1,5900 | 1,5550 | 1,5750 | 1,5750 | 4.803.582 |
| 12. Okt. 2023 | 1,6500 | 1,6525 | 1,5900 | 1,6050 | 1,6050 | 8.520.952 |
| 11. Okt. 2023 | 1,6400 | 1,6600 | 1,6150 | 1,6200 | 1,6200 | 5.757.419 |
| 10. Okt. 2023 | 1,6400 | 1,6525 | 1,6125 | 1,6200 | 1,6200 | 4.497.061 |
| 09. Okt. 2023 | 1,5800 | 1,6200 | 1,5650 | 1,6100 | 1,6100 | 4.476.744 |
| 06. Okt. 2023 | 1,5250 | 1,5350 | 1,5000 | 1,5300 | 1,5300 | 3.872.150 |
| 05. Okt. 2023 | 1,5300 | 1,5500 | 1,5250 | 1,5300 | 1,5300 | 3.476.259 |
| 04. Okt. 2023 | 1,5550 | 1,5750 | 1,5350 | 1,5500 | 1,5500 | 5.513.441 |
| 03. Okt. 2023 | 1,6150 | 1,6250 | 1,5600 | 1,5600 | 1,5600 | 5.050.424 |
| 02. Okt. 2023 | 1,6350 | 1,6675 | 1,6300 | 1,6550 | 1,6550 | 2.818.347 |
| 29. Sept. 2023 | 1,6750 | 1,6900 | 1,6450 | 1,6450 | 1,6450 | 5.578.176 |
| 28. Sept. 2023 | 1,6100 | 1,6550 | 1,6000 | 1,6400 | 1,6400 | 6.431.410 |
| 27. Sept. 2023 | 1,6400 | 1,6475 | 1,6200 | 1,6350 | 1,6350 | 5.296.450 |
| 26. Sept. 2023 | 1,6550 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 7.395.437 |
| 25. Sept. 2023 | 1,6800 | 1,6950 | 1,6550 | 1,6850 | 1,6850 | 2.544.703 |
| 22. Sept. 2023 | 1,6650 | 1,6950 | 1,6550 | 1,6950 | 1,6950 | 3.846.096 |
| 21. Sept. 2023 | 1,7450 | 1,7500 | 1,7050 | 1,7050 | 1,7050 | 4.500.623 |
| 20. Sept. 2023 | 1,7750 | 1,7850 | 1,7475 | 1,7500 | 1,7500 | 6.028.164 |
| 19. Sept. 2023 | 1,7600 | 1,8250 | 1,7600 | 1,7800 | 1,7800 | 4.046.784 |
| 18. Sept. 2023 | 1,8450 | 1,8450 | 1,7550 | 1,7550 | 1,7550 | 2.955.568 |
| 15. Sept. 2023 | 1,7850 | 1,8100 | 1,7750 | 1,8100 | 1,8100 | 10.896.942 |
| 14. Sept. 2023 | 1,7300 | 1,7550 | 1,7300 | 1,7500 | 1,7500 | 2.408.147 |
| 13. Sept. 2023 | 1,7350 | 1,7650 | 1,7325 | 1,7500 | 1,7500 | 3.642.840 |
| 12. Sept. 2023 | 1,7600 | 1,7750 | 1,7350 | 1,7500 | 1,7500 | 3.873.439 |
| 12. Sept. 2023 | 0.0248 Dividende | |||||
| 11. Sept. 2023 | 1,7550 | 1,7550 | 1,7100 | 1,7350 | 1,7102 | 3.911.496 |
| 08. Sept. 2023 | 1,7700 | 1,7975 | 1,7650 | 1,7900 | 1,7644 | 3.366.072 |
| 07. Sept. 2023 | 1,7900 | 1,8000 | 1,7550 | 1,7550 | 1,7299 | 4.035.269 |
| 06. Sept. 2023 | 1,8200 | 1,8350 | 1,7800 | 1,8100 | 1,7841 | 4.537.560 |
| 05. Sept. 2023 | 1,8500 | 1,8600 | 1,8200 | 1,8350 | 1,8088 | 2.662.429 |
| 04. Sept. 2023 | 1,9100 | 1,9100 | 1,8700 | 1,8750 | 1,8482 | 2.162.625 |
| 01. Sept. 2023 | 1,8950 | 1,9125 | 1,8650 | 1,8950 | 1,8679 | 2.692.676 |
| 31. Aug. 2023 | 1,8800 | 1,9050 | 1,8575 | 1,8850 | 1,8581 | 4.794.046 |
| 30. Aug. 2023 | 1,8750 | 1,8900 | 1,8525 | 1,8700 | 1,8433 | 3.053.013 |
| 29. Aug. 2023 | 1,8150 | 1,8550 | 1,7900 | 1,8500 | 1,8236 | 5.176.489 |
| 28. Aug. 2023 | 1,7700 | 1,7800 | 1,7450 | 1,7700 | 1,7447 | 2.422.223 |
| 25. Aug. 2023 | 1,7500 | 1,7800 | 1,7450 | 1,7600 | 1,7348 | 2.732.824 |
| 24. Aug. 2023 | 1,7550 | 1,7950 | 1,7400 | 1,7700 | 1,7447 | 3.832.604 |
| 23. Aug. 2023 | 1,7200 | 1,7400 | 1,7100 | 1,7150 | 1,6905 | 2.679.929 |
| 22. Aug. 2023 | 1,6600 | 1,7050 | 1,6600 | 1,6850 | 1,6609 | 3.039.175 |
| 21. Aug. 2023 | 1,6600 | 1,6750 | 1,6500 | 1,6550 | 1,6313 | 2.323.308 |
| 18. Aug. 2023 | 1,6600 | 1,6900 | 1,6550 | 1,6600 | 1,6363 | 2.383.134 |
| 17. Aug. 2023 | 1,6800 | 1,6800 | 1,6500 | 1,6550 | 1,6313 | 4.793.247 |
| 16. Aug. 2023 | 1,6650 | 1,7000 | 1,6650 | 1,6900 | 1,6658 | 4.822.986 |
| 15. Aug. 2023 | 1,7200 | 1,7300 | 1,6800 | 1,6900 | 1,6658 | 3.447.266 |
| 14. Aug. 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7150 | 1,6905 | 2.585.370 |
| 11. Aug. 2023 | 1,7050 | 1,7500 | 1,7050 | 1,7350 | 1,7102 | 3.507.518 |
| 10. Aug. 2023 | 1,7200 | 1,7450 | 1,7125 | 1,7200 | 1,6954 | 4.705.790 |
| 09. Aug. 2023 | 1,7000 | 1,7350 | 1,6775 | 1,7350 | 1,7102 | 6.298.812 |
| 08. Aug. 2023 | 1,7550 | 1,7550 | 1,6900 | 1,7100 | 1,6856 | 6.391.794 |
| 07. Aug. 2023 | 1,7700 | 1,7875 | 1,7600 | 1,7700 | 1,7447 | 4.642.297 |
| 04. Aug. 2023 | 1,7200 | 1,7550 | 1,7000 | 1,7500 | 1,7250 | 6.474.857 |
| 03. Aug. 2023 | 1,7000 | 1,7350 | 1,6850 | 1,7350 | 1,7102 | 3.220.464 |
| 02. Aug. 2023 | 1,7400 | 1,7700 | 1,7300 | 1,7350 | 1,7102 | 3.646.600 |
| 01. Aug. 2023 | 1,7600 | 1,7900 | 1,7500 | 1,7800 | 1,7546 | 5.770.597 |
| 31. Juli 2023 | 1,7200 | 1,7525 | 1,7100 | 1,7350 | 1,7102 | 4.095.563 |
| 28. Juli 2023 | 1,6800 | 1,7250 | 1,6400 | 1,7100 | 1,6856 | 10.762.263 |
| 27. Juli 2023 | 1,7850 | 1,7875 | 1,7550 | 1,7850 | 1,7595 | 6.721.774 |
| 26. Juli 2023 | 1,8150 | 1,8250 | 1,7500 | 1,7850 | 1,7595 | 4.486.691 |
| 25. Juli 2023 | 1,7000 | 1,7750 | 1,6950 | 1,7450 | 1,7201 | 4.302.505 |
| 24. Juli 2023 | 1,7000 | 1,7250 | 1,6825 | 1,6900 | 1,6658 | 4.442.324 |
| 21. Juli 2023 | 1,7600 | 1,7700 | 1,7150 | 1,7200 | 1,6954 | 6.342.437 |
| 20. Juli 2023 | 1,8050 | 1,8450 | 1,7950 | 1,8000 | 1,7743 | 5.838.247 |
| 19. Juli 2023 | 1,8250 | 1,8325 | 1,7850 | 1,7950 | 1,7693 | 5.242.134 |
| 18. Juli 2023 | 1,7900 | 1,7950 | 1,7600 | 1,7700 | 1,7447 | 1.650.861 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
