Perpetua Resources

PPTA
🏛️ Deutschland →
17.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 3.82 3.82 3.82 3.82 0.0M
2021-12-29 3.70 3.70 3.70 3.70 0.0M
2021-12-28 3.84 3.84 3.78 3.78 0.0M
2021-12-23 3.92 3.92 3.92 3.92 0.0M
2021-12-22 3.82 3.84 3.82 3.82 0.0M
2021-12-20 3.74 3.74 3.64 3.74 0.0M
2021-12-16 3.88 3.88 3.88 3.88 0.0M
2021-12-15 3.70 3.70 3.64 3.64 0.0M
2021-12-14 4.00 4.00 4.00 4.00 0.0M
2021-12-13 4.10 4.10 4.02 4.02 0.0M
2021-12-09 4.18 4.18 4.18 4.18 0.0M
2021-12-03 4.22 4.22 4.22 4.22 0.0M
2021-12-02 4.22 4.22 4.22 4.22 0.0M
2021-11-29 4.34 4.72 4.24 4.62 0.0M
2021-11-26 4.28 4.28 4.28 4.28 0.0M
2021-11-24 4.42 4.42 4.42 4.42 0.0M
2021-11-22 4.80 4.80 4.72 4.72 0.0M
2021-11-18 5.20 5.20 4.98 5.10 0.0M
2021-11-17 5.00 5.00 5.00 5.00 0.0M
2021-11-16 4.82 5.00 4.82 4.84 0.0M
2021-11-15 4.78 4.78 4.72 4.78 0.0M
2021-11-12 4.38 4.64 4.38 4.64 0.0M
2021-11-11 4.30 4.40 4.30 4.38 0.0M
2021-11-10 4.34 4.34 4.34 4.34 0.0M
2021-11-09 4.22 4.22 4.00 4.00 0.0M
2021-11-08 4.12 4.12 4.08 4.08 0.0M
2021-11-05 4.00 4.02 3.92 4.02 0.0M
2021-11-04 4.06 4.06 4.00 4.00 0.0M
2021-11-03 3.86 3.86 3.86 3.86 0.0M
2021-11-02 3.98 3.98 3.98 3.98 0.0M
2021-10-29 4.22 4.22 4.00 4.10 0.0M
2021-10-28 4.14 4.16 4.12 4.16 0.0M
2021-10-26 4.34 4.34 4.16 4.16 0.0M
2021-10-21 4.12 4.18 4.12 4.12 0.0M
2021-10-20 4.16 4.16 4.16 4.16 0.0M
2021-10-18 4.18 4.18 4.18 4.18 0.0M
2021-10-14 4.30 4.30 4.30 4.30 0.0M
2021-10-11 4.14 4.14 4.14 4.14 0.0M
2021-10-07 4.04 4.04 4.04 4.04 0.0M
2021-10-05 4.30 4.30 4.30 4.30 0.0M
2021-09-29 4.18 4.18 4.18 4.18 0.0M
2021-09-28 4.22 4.22 4.22 4.22 0.0M
2021-09-27 4.32 4.32 4.32 4.32 0.0M
2021-09-24 4.30 4.42 4.30 4.40 0.0M
2021-09-23 4.18 4.18 4.18 4.18 0.0M
2021-09-21 4.14 4.14 4.14 4.14 0.0M
2021-09-20 4.08 4.12 4.08 4.12 0.0M
2021-09-17 4.28 4.28 4.14 4.22 0.0M
2021-09-16 4.12 4.12 4.12 4.12 0.0M
2021-09-14 4.32 4.32 4.08 4.10 0.0M
2021-09-10 4.44 4.44 4.34 4.34 0.0M
2021-09-09 4.32 4.32 4.32 4.32 0.0M
2021-09-07 4.22 4.36 4.22 4.36 0.0M
2021-08-31 4.12 4.18 4.12 4.18 0.0M
2021-08-30 4.32 4.44 4.10 4.10 0.0M
2021-08-27 4.46 4.46 4.44 4.44 0.0M
2021-08-25 4.72 4.72 4.58 4.58 0.0M
2021-08-19 4.52 4.52 4.52 4.52 0.0M
2021-08-18 4.52 4.52 4.52 4.52 0.0M
2021-08-17 4.60 4.60 4.54 4.54 0.0M
2021-08-16 4.44 4.44 4.44 4.44 0.0M
2021-08-13 4.68 4.68 4.44 4.50 0.0M
2021-08-11 4.56 4.56 4.56 4.56 0.0M
2021-08-10 4.58 4.94 4.58 4.76 0.0M
2021-08-09 4.50 4.50 4.48 4.48 0.0M
2021-08-06 4.68 4.68 4.68 4.68 0.0M
2021-08-05 4.74 4.74 4.50 4.50 0.0M
2021-08-04 4.76 4.80 4.76 4.80 0.0M
2021-08-03 4.88 4.88 4.88 4.88 0.0M
2021-08-02 4.90 4.90 4.66 4.86 0.0M
2021-07-29 4.80 4.80 4.80 4.80 0.0M
2021-07-28 4.78 4.78 4.78 4.78 0.0M
2021-07-27 4.64 4.78 4.64 4.78 0.0M
2021-07-23 5.25 5.25 5.25 5.25 0.0M
2021-07-22 5.45 5.45 5.45 5.45 0.0M
2021-07-19 5.45 5.45 5.45 5.45 0.0M
2021-07-14 5.80 5.80 5.80 5.80 0.0M
2021-07-13 5.65 5.85 5.65 5.85 0.0M
2021-07-12 5.40 5.40 5.35 5.35 0.0M
2021-07-09 5.50 5.50 5.50 5.50 0.0M
2021-07-08 5.25 5.25 5.25 5.25 0.0M
2021-07-07 5.60 5.70 5.45 5.45 0.0M
2021-07-06 6.15 6.15 5.65 5.75 0.0M
2021-07-02 6.40 6.60 6.40 6.40 0.0M
2021-07-01 6.30 6.35 6.20 6.35 0.0M
2021-06-30 6.20 6.25 6.20 6.25 0.0M
2021-06-29 6.20 6.45 6.20 6.45 0.0M
2021-06-28 7.05 7.10 6.25 6.25 0.0M
2021-06-22 7.30 7.30 7.30 7.30 0.0M
2021-06-21 7.35 7.35 7.35 7.35 0.0M
2021-06-17 7.55 7.55 7.55 7.55 0.0M
2021-06-16 7.40 7.75 7.40 7.75 0.0M
2021-06-15 7.25 7.45 7.25 7.45 0.0M
2021-06-14 7.15 7.15 7.15 7.15 0.0M
2021-06-10 6.80 6.80 6.65 6.80 0.0M
2021-06-09 6.75 6.80 6.75 6.80 0.0M
2021-06-08 6.85 6.85 6.85 6.85 0.0M
2021-06-07 6.60 6.80 6.60 6.80 0.0M
2021-06-04 6.20 6.20 6.20 6.20 0.0M
2021-06-03 6.60 6.65 6.05 6.05 0.0M
2021-06-01 6.30 6.30 6.30 6.30 0.0M
2021-05-31 6.45 6.45 6.45 6.45 0.0M
2021-05-28 6.15 6.15 6.15 6.15 0.0M
2021-05-27 6.55 6.55 6.45 6.45 0.0M
2021-05-26 6.70 6.70 6.40 6.60 0.0M
2021-05-25 6.70 6.75 6.70 6.75 0.0M
2021-05-24 6.80 6.80 6.80 6.80 0.0M
2021-05-21 7.10 7.10 7.10 7.10 0.0M
2021-05-20 7.10 7.10 6.90 6.90 0.0M
2021-05-19 7.05 7.05 7.00 7.00 0.0M
2021-05-18 6.60 6.95 6.60 6.95 0.0M
2021-05-17 6.25 6.60 6.25 6.60 0.0M
2021-05-13 6.65 6.65 6.65 6.65 0.0M
2021-05-12 6.30 6.30 6.30 6.30 0.0M
2021-05-10 7.30 7.30 7.10 7.10 0.0M
2021-05-07 6.65 6.65 6.65 6.65 0.0M
2021-05-06 6.50 6.55 6.45 6.45 0.0M
2021-05-03 6.20 6.40 6.10 6.40 0.0M
2021-04-30 6.30 6.30 6.30 6.30 0.0M
2021-04-29 6.25 6.25 6.00 6.15 0.0M
2021-04-27 6.20 6.30 6.20 6.30 0.0M
2021-04-22 6.10 6.10 6.10 6.10 0.0M
2021-04-21 5.95 5.95 5.90 5.90 0.0M
2021-04-20 5.80 5.80 5.80 5.80 0.0M
2021-04-19 5.85 5.85 5.85 5.85 0.0M
2021-04-16 5.70 5.70 5.70 5.70 0.0M
2021-04-15 5.65 5.85 5.65 5.85 0.0M
2021-04-14 5.60 5.60 5.60 5.60 0.0M
2021-04-13 6.00 6.00 6.00 6.00 0.0M
2021-04-12 5.65 5.65 5.65 5.65 0.0M
2021-04-09 5.70 5.70 5.65 5.70 0.0M
2021-04-08 5.40 5.40 5.40 5.40 0.0M
2021-04-07 5.50 5.55 5.45 5.55 0.0M
2021-04-06 5.45 5.50 5.45 5.50 0.0M
2021-04-01 5.31 5.31 5.31 5.31 0.0M
2021-03-31 5.14 5.14 5.14 5.14 0.0M
2021-03-30 5.46 5.46 5.46 5.46 0.0M
2021-03-25 5.59 5.59 5.52 5.54 0.0M
2021-03-24 5.61 5.61 5.61 5.61 0.0M
2021-03-23 5.89 5.89 5.89 5.89 0.0M
2021-03-17 6.17 6.17 6.17 6.17 0.0M
2021-03-15 6.39 6.75 6.39 6.48 0.0M
2021-03-12 5.96 7.49 5.96 6.55 0.0M
2021-03-11 5.38 5.41 5.38 5.41 0.0M
2021-03-10 5.23 5.42 5.23 5.34 0.0M
2021-03-09 5.30 5.30 5.30 5.30 0.0M
2021-03-08 5.12 5.12 4.83 5.04 0.0M
2021-03-05 5.05 5.05 4.65 4.68 0.0M
2021-03-04 5.24 5.34 5.00 5.00 0.0M
2021-03-03 5.52 5.52 5.30 5.32 0.0M
2021-03-02 5.33 5.33 5.04 5.04 0.0M
2021-03-01 5.45 5.48 5.45 5.47 0.0M
2021-02-26 5.53 5.54 5.25 5.33 0.0M
2021-02-25 5.54 5.55 5.49 5.49 0.0M
2021-02-24 5.88 5.99 5.88 5.99 0.0M
2021-02-23 5.79 5.79 5.51 5.51 0.0M
2021-02-22 6.90 6.90 6.32 6.32 0.0M
2021-02-18 5.88 6.30 5.88 6.30 0.0M
2021-02-17 6.03 6.07 6.02 6.07 0.0M
2021-02-16 6.02 6.11 6.02 6.11 0.0M
2021-02-12 6.12 6.12 6.12 6.12 0.0M
2021-02-11 6.32 6.32 6.17 6.17 0.0M
2021-02-10 6.29 6.29 6.29 6.29 0.0M
2021-02-09 6.25 6.25 6.25 6.25 0.0M
2021-02-08 6.03 6.32 6.01 6.32 0.0M
2021-02-05 6.10 6.10 5.95 5.99 0.0M
2021-02-04 6.20 6.20 6.07 6.11 0.0M
2021-02-03 6.18 6.34 6.13 6.32 0.0M
2021-02-01 6.34 6.45 6.25 6.25 0.0M
2021-01-28 6.28 6.63 5.90 6.24 0.0M
2021-01-27 6.19 6.20 5.89 5.89 0.0M
2021-01-26 7.05 7.05 6.40 6.40 0.0M
2021-01-25 6.99 7.11 6.45 6.98 0.0M
2021-01-22 7.48 7.48 6.91 6.91 0.0M
2021-01-21 7.41 7.41 7.41 7.41 0.0M
2021-01-20 7.42 7.86 7.40 7.52 0.0M
2021-01-18 7.42 7.42 7.42 7.42 0.0M
2021-01-15 7.58 7.70 7.58 7.70 0.0M
2021-01-14 7.51 7.70 7.50 7.70 0.0M
2021-01-13 7.95 7.95 7.78 7.78 0.0M
2021-01-12 7.62 7.65 7.51 7.51 0.0M
2021-01-11 7.88 7.88 7.51 7.87 0.0M
2021-01-08 8.46 8.46 8.05 8.21 0.0M
2021-01-07 8.97 8.97 8.50 8.50 0.0M
2021-01-06 8.70 8.79 8.50 8.79 0.0M
2021-01-05 9.01 9.14 9.01 9.10 0.0M
2021-01-04 8.05 8.22 8.01 8.22 0.0M