Deutsche Märkte geschlossen
DAX
13.697,41 +70,70 (+0,52%) Euro Stoxx 50
3.777,38 +21,32 (+0,57%) Dow Jones 30
33.867,47 -112,85 (-0,33%) Gold
1.771,80 -4,90 (-0,28%) EUR/USD
1,0098 -0,0082 (-0,81%) BTC-EUR
23.127,30 -245,38 (-1,05%)
Perseus Mining Limited (PRU.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12. Juli 2022 | 1,5900 | 1,6100 | 1,5450 | 1,5500 | 1,5500 | 3.143.058 |
| 11. Juli 2022 | 1,5950 | 1,6150 | 1,5600 | 1,5700 | 1,5700 | 2.823.527 |
| 08. Juli 2022 | 1,5700 | 1,6050 | 1,5650 | 1,5900 | 1,5900 | 3.535.845 |
| 07. Juli 2022 | 1,5750 | 1,5900 | 1,5500 | 1,5750 | 1,5750 | 3.781.155 |
| 06. Juli 2022 | 1,6100 | 1,6550 | 1,5800 | 1,6000 | 1,6000 | 4.251.583 |
| 05. Juli 2022 | 1,6750 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 3.575.255 |
| 04. Juli 2022 | 1,6700 | 1,6900 | 1,6350 | 1,6600 | 1,6600 | 5.405.007 |
| 01. Juli 2022 | 1,5750 | 1,6250 | 1,5725 | 1,6000 | 1,6000 | 4.687.266 |
| 30. Juni 2022 | 1,6100 | 1,6400 | 1,5750 | 1,5850 | 1,5850 | 5.822.275 |
| 29. Juni 2022 | 1,6300 | 1,6550 | 1,5800 | 1,6100 | 1,6100 | 4.822.125 |
| 28. Juni 2022 | 1,6900 | 1,7150 | 1,6700 | 1,7000 | 1,7000 | 4.450.172 |
| 27. Juni 2022 | 1,7200 | 1,7200 | 1,6550 | 1,7050 | 1,7050 | 3.845.172 |
| 24. Juni 2022 | 1,6750 | 1,7300 | 1,6450 | 1,7200 | 1,7200 | 3.524.809 |
| 23. Juni 2022 | 1,7700 | 1,7850 | 1,6950 | 1,7100 | 1,7100 | 2.325.712 |
| 22. Juni 2022 | 1,7450 | 1,7750 | 1,7300 | 1,7450 | 1,7450 | 4.358.202 |
| 21. Juni 2022 | 1,7850 | 1,7950 | 1,7250 | 1,7450 | 1,7450 | 3.191.477 |
| 20. Juni 2022 | 1,8600 | 1,8800 | 1,7350 | 1,7350 | 1,7350 | 5.437.105 |
| 17. Juni 2022 | 1,8400 | 1,9000 | 1,8300 | 1,8950 | 1,8950 | 32.700.528 |
| 16. Juni 2022 | 1,8000 | 1,8425 | 1,7850 | 1,8400 | 1,8400 | 6.781.986 |
| 15. Juni 2022 | 1,8000 | 1,8350 | 1,7500 | 1,7700 | 1,7700 | 6.986.503 |
| 14. Juni 2022 | 1,7600 | 1,8350 | 1,7450 | 1,8350 | 1,8350 | 9.265.570 |
| 10. Juni 2022 | 1,8750 | 1,8750 | 1,8000 | 1,8500 | 1,8500 | 4.896.510 |
| 09. Juni 2022 | 1,9400 | 1,9550 | 1,8950 | 1,8950 | 1,8950 | 4.599.770 |
| 08. Juni 2022 | 1,9400 | 1,9750 | 1,9225 | 1,9500 | 1,9500 | 12.585.840 |
| 07. Juni 2022 | 1,9100 | 1,9250 | 1,8850 | 1,9100 | 1,9100 | 3.828.800 |
| 06. Juni 2022 | 1,9000 | 1,9350 | 1,8950 | 1,9150 | 1,9150 | 4.295.800 |
| 03. Juni 2022 | 1,9550 | 1,9700 | 1,9175 | 1,9400 | 1,9400 | 6.656.905 |
| 02. Juni 2022 | 1,8950 | 1,9300 | 1,8750 | 1,9050 | 1,9050 | 5.733.524 |
| 01. Juni 2022 | 1,8950 | 1,9150 | 1,8725 | 1,9000 | 1,9000 | 8.824.854 |
| 31. Mai 2022 | 1,8900 | 1,9500 | 1,8900 | 1,9400 | 1,9400 | 8.477.115 |
| 30. Mai 2022 | 1,9100 | 1,9575 | 1,8800 | 1,9500 | 1,9500 | 4.167.533 |
| 27. Mai 2022 | 1,9200 | 1,9600 | 1,8750 | 1,9050 | 1,9050 | 3.874.627 |
| 26. Mai 2022 | 1,9400 | 1,9500 | 1,8800 | 1,9050 | 1,9050 | 8.228.285 |
| 25. Mai 2022 | 1,9000 | 1,9775 | 1,8950 | 1,9600 | 1,9600 | 8.488.009 |
| 24. Mai 2022 | 1,8400 | 1,8900 | 1,8225 | 1,8750 | 1,8750 | 5.866.124 |
| 23. Mai 2022 | 1,8300 | 1,8350 | 1,7950 | 1,8150 | 1,8150 | 3.589.215 |
| 20. Mai 2022 | 1,7850 | 1,8250 | 1,7800 | 1,8100 | 1,8100 | 4.461.659 |
| 19. Mai 2022 | 1,7300 | 1,7825 | 1,7300 | 1,7500 | 1,7500 | 5.551.016 |
| 18. Mai 2022 | 1,7450 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 2.311.280 |
| 17. Mai 2022 | 1,7200 | 1,7650 | 1,7150 | 1,7500 | 1,7500 | 4.642.924 |
| 16. Mai 2022 | 1,7000 | 1,7450 | 1,6750 | 1,6950 | 1,6950 | 4.807.407 |
| 13. Mai 2022 | 1,6250 | 1,7100 | 1,6200 | 1,7100 | 1,7100 | 4.290.432 |
| 12. Mai 2022 | 1,7600 | 1,7600 | 1,6750 | 1,6950 | 1,6950 | 7.775.551 |
| 11. Mai 2022 | 1,6900 | 1,7700 | 1,6200 | 1,7600 | 1,7600 | 3.493.832 |
| 10. Mai 2022 | 1,7850 | 1,7900 | 1,7150 | 1,7850 | 1,7850 | 7.505.381 |
| 09. Mai 2022 | 1,9150 | 1,9175 | 1,8150 | 1,8300 | 1,8300 | 3.357.719 |
| 06. Mai 2022 | 1,9900 | 1,9950 | 1,9200 | 1,9400 | 1,9400 | 4.462.164 |
| 05. Mai 2022 | 1,9700 | 2,0500 | 1,9650 | 2,0200 | 2,0200 | 5.949.187 |
| 04. Mai 2022 | 1,9500 | 1,9700 | 1,9250 | 1,9400 | 1,9400 | 3.341.732 |
| 03. Mai 2022 | 1,9100 | 1,9725 | 1,8950 | 1,9450 | 1,9450 | 3.105.914 |
| 02. Mai 2022 | 1,9400 | 1,9650 | 1,9050 | 1,9600 | 1,9600 | 3.971.992 |
| 29. Apr. 2022 | 1,9300 | 2,0200 | 1,9200 | 1,9850 | 1,9850 | 5.810.219 |
| 28. Apr. 2022 | 1,9150 | 1,9150 | 1,8750 | 1,9100 | 1,9100 | 5.585.760 |
| 27. Apr. 2022 | 1,8950 | 1,9300 | 1,8700 | 1,8800 | 1,8800 | 4.389.572 |
| 26. Apr. 2022 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 5.415.443 |
| 22. Apr. 2022 | 1,9150 | 1,9400 | 1,9050 | 1,9300 | 1,9300 | 2.867.431 |
| 21. Apr. 2022 | 2,0000 | 2,0300 | 1,9500 | 1,9750 | 1,9750 | 3.109.171 |
| 20. Apr. 2022 | 2,0100 | 2,0300 | 1,9650 | 1,9750 | 1,9750 | 4.183.673 |
| 19. Apr. 2022 | 2,0000 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 6.901.708 |
| 14. Apr. 2022 | 1,9650 | 1,9950 | 1,9500 | 1,9900 | 1,9900 | 4.977.141 |
| 13. Apr. 2022 | 1,9200 | 1,9400 | 1,9000 | 1,9350 | 1,9350 | 3.490.666 |
| 12. Apr. 2022 | 1,8800 | 1,9100 | 1,8650 | 1,8950 | 1,8950 | 3.864.743 |
| 11. Apr. 2022 | 1,7900 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | 8.875.148 |
| 08. Apr. 2022 | 1,7950 | 1,8000 | 1,7550 | 1,7850 | 1,7850 | 3.770.629 |
| 07. Apr. 2022 | 1,7750 | 1,7750 | 1,7500 | 1,7550 | 1,7550 | 3.904.875 |
| 06. Apr. 2022 | 1,7850 | 1,8100 | 1,7375 | 1,7450 | 1,7450 | 6.656.502 |
| 05. Apr. 2022 | 1,8600 | 1,8800 | 1,8200 | 1,8500 | 1,8500 | 5.781.477 |
| 04. Apr. 2022 | 1,8750 | 1,9000 | 1,8650 | 1,8950 | 1,8950 | 5.601.701 |
| 01. Apr. 2022 | 1,9250 | 1,9400 | 1,8400 | 1,8550 | 1,8550 | 5.829.844 |
| 31. März 2022 | 1,9700 | 1,9925 | 1,9550 | 1,9600 | 1,9600 | 5.463.148 |
| 30. März 2022 | 1,9400 | 1,9800 | 1,8950 | 1,9500 | 1,9500 | 6.270.290 |
| 29. März 2022 | 1,9300 | 1,9500 | 1,8950 | 1,9500 | 1,9500 | 4.853.972 |
| 28. März 2022 | 1,9500 | 1,9650 | 1,9250 | 1,9300 | 1,9300 | 4.313.096 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
