Comparing Back to the side-by-side chart ↗
Perpetua Resources Corp (PPTA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.45 | 19.21 | 18.15 | 19.21 | +3.75% | 1,492,900 |
| 2026-10-15 | 17.71 | 18.58 | 17.00 | 18.52 | +6.53% | 1,481,700 |
| 2026-10-14 | 18.67 | 18.91 | 16.95 | 17.38 | -10.18% | 2,114,200 |
| 2026-10-13 | 20.26 | 20.32 | 19.29 | 19.35 | -4.40% | 842,500 |
| 2026-10-12 | 20.32 | 20.50 | 20.14 | 20.24 | -1.94% | 523,600 |
| 2026-10-09 | 20.71 | 20.91 | 20.21 | 20.64 | +2.64% | 776,200 |
| 2026-10-08 | 19.87 | 20.22 | 19.37 | 20.11 | +0.60% | 1,168,600 |
| 2026-10-07 | 19.96 | 20.19 | 19.39 | 19.99 | -3.06% | 962,100 |
| 2026-10-06 | 20.52 | 20.82 | 20.12 | 20.62 | +1.43% | 652,500 |
| 2026-10-05 | 20.38 | 20.71 | 19.68 | 20.33 | -0.25% | 1,245,600 |
| 2026-10-02 | 21.43 | 21.43 | 20.10 | 20.38 | -2.63% | 1,144,300 |
| 2026-10-01 | 21.60 | 21.60 | 20.83 | 20.93 | -2.97% | 1,314,700 |
| 2026-09-30 | 21.94 | 22.36 | 21.55 | 21.57 | +0.19% | 794,600 |
| 2026-09-29 | 22.02 | 22.12 | 21.34 | 21.53 | -1.33% | 1,229,500 |
| 2026-09-28 | 22.23 | 22.67 | 21.79 | 21.82 | -7.11% | 1,062,700 |
| 2026-09-25 | 23.42 | 23.68 | 23.03 | 23.49 | +0.30% | 674,000 |
| 2026-09-24 | 23.02 | 23.46 | 22.70 | 23.42 | +0.43% | 719,000 |
| 2026-09-23 | 24.05 | 24.05 | 23.00 | 23.32 | -5.82% | 985,200 |
| 2026-09-22 | 23.80 | 24.84 | 23.48 | 24.76 | +4.56% | 647,600 |
| 2026-09-21 | 23.73 | 23.86 | 23.04 | 23.68 | +1.89% | 743,900 |
| 2026-09-18 | 23.90 | 24.04 | 23.19 | 23.24 | -0.56% | 1,609,800 |
| 2026-09-17 | 23.54 | 23.83 | 23.13 | 23.37 | +3.82% | 784,200 |
| 2026-09-16 | 23.27 | 23.42 | 21.92 | 22.51 | -0.79% | 1,033,800 |
| 2026-09-15 | 22.54 | 22.73 | 22.13 | 22.69 | +0.62% | 776,400 |
| 2026-09-14 | 22.62 | 22.84 | 22.20 | 22.55 | -4.57% | 959,900 |
| 2026-09-11 | 24.11 | 24.45 | 23.56 | 23.63 | -0.17% | 712,600 |
| 2026-09-10 | 23.73 | 24.30 | 23.50 | 23.67 | -4.40% | 739,800 |
| 2026-09-09 | 25.27 | 25.61 | 24.64 | 24.76 | +0.00% | 768,100 |
| 2026-09-08 | 25.03 | 25.41 | 24.70 | 24.76 | -1.32% | 836,300 |
| 2026-09-04 | 24.46 | 25.36 | 24.30 | 25.09 | +0.16% | 966,100 |
| 2026-09-03 | 25.40 | 25.60 | 24.61 | 25.05 | +2.37% | 855,600 |
| 2026-09-02 | 24.15 | 24.89 | 24.00 | 24.47 | +4.13% | 943,400 |
| 2026-09-01 | 24.11 | 24.88 | 23.46 | 23.50 | -5.77% | 1,168,500 |
| 2026-08-31 | 25.11 | 25.18 | 24.31 | 24.94 | -0.68% | 1,458,400 |
| 2026-08-28 | 26.20 | 26.25 | 24.89 | 25.11 | -4.09% | 1,064,900 |
| 2026-08-27 | 25.74 | 26.41 | 25.55 | 26.18 | +1.59% | 942,700 |
| 2026-08-26 | 26.60 | 27.56 | 25.72 | 25.77 | -4.63% | 1,133,700 |
| 2026-08-25 | 25.56 | 27.05 | 25.55 | 27.02 | +4.20% | 1,138,866 |
| 2026-08-24 | 26.06 | 26.59 | 25.23 | 25.93 | +0.89% | 1,077,491 |
| 2026-08-21 | 26.23 | 26.35 | 25.21 | 25.70 | +2.59% | 2,010,300 |
| 2026-08-20 | 25.42 | 25.99 | 24.76 | 25.05 | -2.98% | 1,218,300 |
| 2026-08-19 | 25.35 | 26.20 | 24.53 | 25.82 | +8.53% | 1,685,700 |
| 2026-08-18 | 23.78 | 24.25 | 23.52 | 23.79 | -2.46% | 975,300 |
| 2026-08-17 | 25.24 | 25.24 | 24.16 | 24.39 | -3.37% | 1,083,500 |
| 2026-08-14 | 25.45 | 25.84 | 25.05 | 25.24 | +1.98% | 677,900 |
| 2026-08-13 | 24.77 | 25.21 | 24.46 | 24.75 | -2.06% | 623,300 |
| 2026-08-12 | 26.29 | 26.40 | 25.16 | 25.27 | -0.63% | 1,320,800 |
| 2026-08-11 | 24.89 | 25.45 | 24.77 | 25.43 | +2.17% | 1,075,700 |
| 2026-08-10 | 24.56 | 25.21 | 24.40 | 24.89 | +0.69% | 1,109,400 |
| 2026-08-07 | 24.47 | 24.90 | 24.05 | 24.72 | +8.28% | 2,407,100 |
| 2026-08-06 | 22.34 | 23.27 | 22.34 | 22.83 | -0.44% | 1,210,900 |
| 2026-08-05 | 21.93 | 22.98 | 21.75 | 22.93 | +10.88% | 2,087,600 |
| 2026-08-04 | 19.82 | 21.08 | 19.80 | 20.68 | +8.44% | 1,641,300 |
| 2026-08-03 | 18.35 | 19.12 | 18.09 | 19.07 | +3.59% | 759,200 |
| 2026-07-31 | 18.42 | 18.81 | 17.92 | 18.41 | -2.64% | 1,439,000 |
| 2026-07-30 | 17.79 | 18.98 | 17.63 | 18.91 | +9.56% | 1,476,500 |
| 2026-07-29 | 17.27 | 17.96 | 16.70 | 17.26 | -0.75% | 1,357,700 |
| 2026-07-28 | 17.86 | 17.86 | 16.96 | 17.39 | -4.66% | 928,600 |
| 2026-07-27 | 18.39 | 18.39 | 17.57 | 18.24 | +2.24% | 716,700 |
| 2026-07-24 | 17.98 | 18.14 | 17.57 | 17.84 | +0.00% | 753,100 |
| 2026-07-23 | 17.83 | 18.10 | 17.46 | 17.84 | -3.57% | 1,322,600 |
| 2026-07-22 | 19.06 | 19.60 | 18.37 | 18.50 | -0.64% | 1,239,400 |
| 2026-07-21 | 17.51 | 18.65 | 17.49 | 18.62 | +9.40% | 1,073,500 |
| 2026-07-20 | 16.89 | 17.06 | 16.55 | 17.02 | +0.71% | 1,197,400 |
| 2026-07-17 | 16.78 | 17.23 | 16.43 | 16.90 | -1.57% | 1,392,200 |
| 2026-07-16 | 18.16 | 18.20 | 17.02 | 17.17 | -7.64% | 1,205,700 |
| 2026-07-15 | 18.97 | 19.17 | 18.10 | 18.59 | -2.11% | 851,000 |
| 2026-07-14 | 19.64 | 19.74 | 18.88 | 18.99 | +1.77% | 1,015,200 |
| 2026-07-13 | 18.95 | 19.12 | 18.38 | 18.66 | -4.01% | 1,186,800 |
| 2026-07-10 | 19.65 | 19.89 | 19.18 | 19.44 | -1.82% | 846,800 |
| 2026-07-09 | 19.56 | 20.08 | 19.37 | 19.80 | +3.61% | 677,400 |
| 2026-07-08 | 19.40 | 19.78 | 18.49 | 19.11 | -4.40% | 1,376,400 |
| 2026-07-07 | 20.92 | 20.99 | 19.70 | 19.99 | -5.44% | 1,082,300 |
| 2026-07-06 | 21.48 | 21.75 | 20.88 | 21.14 | -0.89% | 893,000 |
| 2026-07-02 | 21.83 | 22.37 | 20.83 | 21.33 | +1.62% | 892,600 |
| 2026-07-01 | 20.66 | 21.89 | 20.63 | 20.99 | +1.11% | 986,300 |
| 2026-06-30 | 20.64 | 20.83 | 19.89 | 20.76 | +0.68% | 1,556,600 |
| 2026-06-29 | 21.11 | 21.20 | 20.25 | 20.62 | -3.37% | 1,281,900 |
| 2026-06-26 | 21.25 | 22.09 | 21.12 | 21.34 | +0.66% | 2,184,000 |
| 2026-06-25 | 21.61 | 21.82 | 20.37 | 21.20 | +0.38% | 1,290,000 |
| 2026-06-24 | 21.40 | 21.91 | 20.58 | 21.12 | -5.42% | 1,883,400 |
| 2026-06-23 | 22.64 | 23.29 | 22.15 | 22.33 | -6.18% | 1,524,400 |
| 2026-06-22 | 23.80 | 24.21 | 23.36 | 23.80 | -2.14% | 1,283,900 |
| 2026-06-18 | 25.27 | 25.75 | 23.98 | 24.32 | -2.33% | 1,357,400 |
| 2026-06-17 | 25.68 | 26.96 | 24.86 | 24.90 | -3.38% | 7,378,400 |
| 2026-06-16 | 26.40 | 27.00 | 25.70 | 25.77 | -0.92% | 1,407,800 |
| 2026-06-15 | 25.95 | 26.88 | 25.69 | 26.01 | +7.97% | 1,525,000 |
| 2026-06-12 | 23.69 | 24.38 | 23.04 | 24.09 | +2.77% | 1,255,700 |
| 2026-06-11 | 21.34 | 23.46 | 21.09 | 23.44 | +9.74% | 4,922,200 |
| 2026-06-10 | 22.18 | 22.52 | 21.10 | 21.36 | -5.74% | 2,180,500 |
| 2026-06-09 | 23.21 | 23.69 | 21.98 | 22.66 | -1.09% | 3,532,900 |
| 2026-06-08 | 23.11 | 23.30 | 22.40 | 22.91 | +1.15% | 1,355,900 |
| 2026-06-05 | 24.21 | 24.29 | 22.23 | 22.65 | -9.54% | 3,630,200 |
| 2026-06-04 | 24.99 | 25.60 | 24.59 | 25.04 | +1.09% | 1,067,300 |
| 2026-06-03 | 25.60 | 25.60 | 24.60 | 24.77 | -5.39% | 1,850,400 |
| 2026-06-02 | 25.87 | 26.64 | 25.45 | 26.18 | +1.71% | 1,124,400 |
| 2026-06-01 | 25.98 | 26.46 | 25.13 | 25.74 | -4.91% | 1,910,100 |
| 2026-05-29 | 26.55 | 27.84 | 26.35 | 27.07 | +1.58% | 1,288,300 |
| 2026-05-28 | 25.77 | 27.14 | 25.00 | 26.65 | +1.80% | 1,100,500 |
| 2026-05-27 | 25.88 | 26.37 | 25.50 | 26.18 | -1.50% | 945,500 |
| 2026-05-26 | 25.80 | 26.88 | 25.69 | 26.58 | +4.98% | 1,342,700 |
| 2026-05-22 | 28.95 | 29.15 | 25.20 | 25.32 | -5.24% | 2,732,300 |
| 2026-05-21 | 26.78 | 27.45 | 26.17 | 26.72 | -2.87% | 1,897,900 |
| 2026-05-20 | 25.21 | 27.55 | 24.93 | 27.51 | +11.65% | 2,816,400 |
| 2026-05-19 | 26.13 | 26.25 | 24.55 | 24.64 | -7.51% | 2,159,700 |
| 2026-05-18 | 28.63 | 28.82 | 26.14 | 26.64 | -5.43% | 1,703,500 |
| 2026-05-15 | 29.36 | 29.40 | 27.88 | 28.17 | -9.42% | 2,435,300 |
| 2026-05-14 | 31.95 | 31.95 | 30.10 | 31.10 | -2.11% | 924,600 |
| 2026-05-13 | 30.89 | 32.39 | 30.38 | 31.77 | +2.22% | 1,156,900 |
| 2026-05-12 | 31.00 | 31.70 | 29.88 | 31.08 | -1.46% | 1,173,200 |
| 2026-05-11 | 29.95 | 32.10 | 29.91 | 31.54 | +5.31% | 1,552,800 |
| 2026-05-08 | 29.39 | 30.52 | 29.00 | 29.95 | +5.05% | 1,128,100 |
| 2026-05-07 | 30.74 | 31.27 | 28.47 | 28.51 | -4.65% | 2,485,200 |
| 2026-05-06 | 29.00 | 30.06 | 28.67 | 29.90 | +9.32% | 1,322,500 |
| 2026-05-05 | 27.45 | 27.84 | 26.97 | 27.35 | +1.64% | 901,100 |
| 2026-05-04 | 27.20 | 27.36 | 26.81 | 26.91 | -2.04% | 1,193,700 |
| 2026-05-01 | 27.62 | 27.85 | 27.05 | 27.47 | -0.51% | 957,700 |
| 2026-04-30 | 27.17 | 27.89 | 26.71 | 27.61 | +5.22% | 1,177,000 |
| 2026-04-29 | 26.99 | 27.28 | 26.10 | 26.24 | -4.55% | 1,260,700 |
| 2026-04-28 | 27.75 | 28.36 | 26.92 | 27.49 | -3.44% | 1,384,500 |
| 2026-04-27 | 29.00 | 29.44 | 28.11 | 28.47 | -2.30% | 1,128,100 |
| 2026-04-24 | 29.98 | 29.98 | 28.82 | 29.14 | -1.12% | 887,700 |
| 2026-04-23 | 29.92 | 30.43 | 28.29 | 29.47 | -3.39% | 1,552,400 |
| 2026-04-22 | 31.58 | 31.58 | 30.31 | 30.50 | +0.54% | 1,003,300 |
| 2026-04-21 | 33.14 | 33.32 | 30.31 | 30.34 | -9.46% | 1,582,100 |
| 2026-04-20 | 33.48 | 33.80 | 32.80 | 33.51 | -1.15% | 1,316,000 |
| 2026-04-17 | 32.50 | 34.15 | 32.28 | 33.90 | +7.11% | 2,069,100 |
| 2026-04-16 | 31.88 | 32.03 | 30.64 | 31.65 | +0.22% | 1,086,100 |
| 2026-04-15 | 31.77 | 32.08 | 31.07 | 31.58 | -1.65% | 994,800 |
| 2026-04-14 | 31.63 | 32.33 | 30.92 | 32.11 | +4.56% | 1,411,200 |
| 2026-04-13 | 29.31 | 31.00 | 29.31 | 30.71 | +2.57% | 862,400 |
| 2026-04-10 | 30.45 | 31.27 | 29.63 | 29.94 | -0.63% | 1,038,500 |
| 2026-04-09 | 29.74 | 30.68 | 29.28 | 30.13 | +1.14% | 963,800 |
| 2026-04-08 | 31.55 | 32.00 | 29.24 | 29.79 | +1.43% | 1,388,600 |
| 2026-04-07 | 28.82 | 29.40 | 27.66 | 29.37 | +0.72% | 1,066,800 |
| 2026-04-06 | 28.99 | 29.73 | 28.57 | 29.16 | -0.92% | 951,300 |
| 2026-04-02 | 28.14 | 30.23 | 27.60 | 29.43 | -0.30% | 1,658,500 |
| 2026-04-01 | 29.13 | 30.38 | 28.36 | 29.52 | +4.98% | 1,899,800 |
| 2026-03-31 | 26.05 | 28.27 | 26.05 | 28.12 | +11.10% | 1,807,900 |
| 2026-03-30 | 27.03 | 27.27 | 24.92 | 25.31 | -4.35% | 1,849,900 |
| 2026-03-27 | 25.09 | 26.52 | 25.09 | 26.46 | +4.79% | 1,465,800 |
| 2026-03-26 | 25.01 | 26.50 | 25.01 | 25.25 | -3.44% | 1,329,000 |
| 2026-03-25 | 26.88 | 27.00 | 25.42 | 26.15 | +3.85% | 1,679,900 |
| 2026-03-24 | 24.76 | 25.36 | 23.98 | 25.18 | +0.44% | 1,472,800 |
| 2026-03-23 | 24.84 | 25.98 | 24.55 | 25.07 | +0.32% | 2,339,800 |
| 2026-03-20 | 26.61 | 26.76 | 24.31 | 24.99 | -6.09% | 3,022,400 |
| 2026-03-19 | 26.37 | 27.49 | 25.80 | 26.61 | -6.83% | 3,053,800 |
| 2026-03-18 | 29.25 | 29.75 | 28.32 | 28.56 | -6.88% | 1,721,400 |
| 2026-03-17 | 31.27 | 31.89 | 30.40 | 30.67 | -1.45% | 1,033,800 |
| 2026-03-16 | 30.15 | 31.98 | 30.05 | 31.12 | +4.57% | 1,438,500 |
| 2026-03-13 | 31.04 | 31.35 | 29.25 | 29.76 | -4.95% | 1,635,900 |
| 2026-03-12 | 32.00 | 32.00 | 29.93 | 31.31 | -2.85% | 1,366,800 |
| 2026-03-11 | 32.31 | 32.50 | 30.96 | 32.23 | -2.19% | 1,209,900 |
| 2026-03-10 | 32.65 | 34.72 | 32.65 | 32.95 | +0.43% | 1,700,900 |
| 2026-03-09 | 30.88 | 33.02 | 30.03 | 32.81 | +1.96% | 1,321,400 |
| 2026-03-06 | 31.50 | 32.98 | 31.04 | 32.18 | -0.71% | 1,271,000 |
| 2026-03-05 | 33.24 | 33.37 | 31.18 | 32.41 | -5.23% | 1,768,800 |
| 2026-03-04 | 35.07 | 36.02 | 33.33 | 34.20 | -0.32% | 1,218,200 |
| 2026-03-03 | 33.73 | 34.66 | 33.00 | 34.31 | -7.82% | 1,981,700 |
| 2026-03-02 | 35.78 | 37.37 | 35.10 | 37.22 | +0.98% | 1,581,800 |
| 2026-02-27 | 35.71 | 36.89 | 35.01 | 36.86 | +3.34% | 2,360,400 |
| 2026-02-26 | 32.68 | 35.77 | 32.36 | 35.67 | +7.89% | 2,780,700 |
| 2026-02-25 | 32.40 | 34.08 | 31.51 | 33.06 | +4.65% | 1,481,300 |
| 2026-02-24 | 29.80 | 32.12 | 29.25 | 31.59 | +4.22% | 1,649,200 |
| 2026-02-23 | 30.21 | 30.98 | 29.58 | 30.31 | +0.43% | 1,113,200 |
| 2026-02-20 | 30.01 | 30.92 | 28.82 | 30.18 | +0.10% | 1,860,400 |
| 2026-02-19 | 28.73 | 30.43 | 28.41 | 30.15 | +2.90% | 1,127,700 |
| 2026-02-18 | 28.63 | 29.67 | 28.30 | 29.30 | +4.34% | 1,132,800 |
| 2026-02-17 | 27.52 | 28.49 | 26.18 | 28.08 | -2.70% | 2,959,600 |
| 2026-02-13 | 28.09 | 29.33 | 27.54 | 28.86 | +4.68% | 1,139,900 |
| 2026-02-12 | 30.19 | 30.19 | 27.40 | 27.57 | -9.61% | 1,766,100 |
| 2026-02-11 | 30.27 | 30.80 | 28.50 | 30.50 | +3.11% | 1,299,500 |
| 2026-02-10 | 30.13 | 30.46 | 28.97 | 29.58 | -2.44% | 1,538,200 |
| 2026-02-09 | 28.30 | 30.40 | 28.19 | 30.32 | +7.90% | 1,568,900 |
| 2026-02-06 | 27.16 | 28.15 | 26.86 | 28.10 | +8.33% | 1,719,400 |
| 2026-02-05 | 27.62 | 28.21 | 25.88 | 25.94 | -8.87% | 2,048,400 |
| 2026-02-04 | 30.37 | 30.37 | 26.44 | 28.46 | -3.11% | 2,666,200 |
| 2026-02-03 | 29.04 | 29.84 | 28.15 | 29.38 | +7.27% | 2,580,000 |
| 2026-02-02 | 26.64 | 28.15 | 26.42 | 27.39 | +2.89% | 1,969,600 |
| 2026-01-30 | 30.13 | 31.27 | 26.39 | 26.62 | -16.97% | 4,016,900 |
| 2026-01-29 | 35.09 | 35.14 | 31.00 | 32.06 | -6.72% | 2,942,400 |
| 2026-01-28 | 35.17 | 35.29 | 33.19 | 34.37 | -1.69% | 1,608,000 |
| 2026-01-27 | 33.20 | 35.06 | 32.82 | 34.96 | +5.33% | 1,359,600 |
| 2026-01-26 | 35.78 | 35.97 | 33.08 | 33.19 | -3.80% | 2,727,700 |
| 2026-01-23 | 35.00 | 35.02 | 34.05 | 34.50 | -1.00% | 1,618,800 |
| 2026-01-22 | 31.50 | 35.00 | 31.50 | 34.85 | +10.71% | 3,345,900 |
| 2026-01-21 | 33.95 | 34.19 | 30.92 | 31.48 | -4.17% | 2,420,200 |
| 2026-01-20 | 33.58 | 34.00 | 31.65 | 32.85 | +1.92% | 2,179,300 |
| 2026-01-16 | 31.16 | 32.68 | 30.41 | 32.23 | +2.91% | 1,788,700 |
| 2026-01-15 | 31.77 | 32.41 | 31.16 | 31.32 | -1.54% | 1,443,100 |
| 2026-01-14 | 31.66 | 32.50 | 30.54 | 31.81 | +2.55% | 2,004,200 |
| 2026-01-13 | 31.35 | 32.20 | 30.56 | 31.02 | -0.10% | 1,809,200 |
| 2026-01-12 | 30.45 | 31.11 | 29.98 | 31.05 | +4.62% | 2,175,700 |
| 2026-01-09 | 29.75 | 30.48 | 29.04 | 29.68 | +0.88% | 2,618,300 |
| 2026-01-08 | 28.77 | 29.70 | 28.30 | 29.42 | +1.17% | 1,923,600 |
| 2026-01-07 | 27.19 | 29.09 | 26.60 | 29.08 | +3.67% | 2,233,400 |
| 2026-01-06 | 26.52 | 28.08 | 26.31 | 28.05 | +6.17% | 1,907,600 |
| 2026-01-05 | 25.25 | 27.15 | 25.01 | 26.42 | +7.66% | 2,402,500 |
| 2026-01-02 | 24.80 | 24.80 | 23.83 | 24.54 | +1.36% | 1,666,300 |
| 2025-12-31 | 24.21 | 24.59 | 24.00 | 24.21 | -1.26% | 1,467,400 |
| 2025-12-30 | 25.40 | 25.60 | 24.46 | 24.52 | -0.73% | 1,345,600 |
| 2025-12-29 | 25.05 | 25.50 | 24.36 | 24.70 | -4.74% | 2,221,500 |
| 2025-12-26 | 26.76 | 26.89 | 25.60 | 25.93 | -2.45% | 1,414,800 |
| 2025-12-24 | 27.45 | 27.48 | 26.20 | 26.58 | -4.04% | 1,093,300 |
| 2025-12-23 | 27.72 | 28.47 | 27.12 | 27.70 | +0.00% | 1,761,000 |
| 2025-12-22 | 28.50 | 29.10 | 27.57 | 27.70 | +0.36% | 1,969,000 |
| 2025-12-19 | 26.35 | 28.00 | 26.34 | 27.60 | +4.70% | 3,578,200 |
| 2025-12-18 | 25.73 | 26.87 | 25.58 | 26.36 | +2.17% | 1,301,400 |
| 2025-12-17 | 27.19 | 27.40 | 25.35 | 25.80 | -2.97% | 1,765,500 |
| 2025-12-16 | 26.83 | 27.92 | 26.48 | 26.59 | -0.93% | 1,634,100 |
| 2025-12-15 | 29.65 | 29.73 | 26.72 | 26.84 | -6.93% | 2,538,200 |
| 2025-12-12 | 29.85 | 29.85 | 27.01 | 28.84 | -1.06% | 3,035,300 |
| 2025-12-11 | 25.60 | 29.73 | 25.60 | 29.15 | +13.42% | 5,108,200 |
| 2025-12-10 | 26.38 | 26.38 | 23.88 | 25.70 | -3.20% | 3,125,000 |
| 2025-12-09 | 25.55 | 26.59 | 25.18 | 26.55 | +5.11% | 2,377,200 |
| 2025-12-08 | 25.95 | 26.17 | 25.04 | 25.26 | -2.55% | 1,448,800 |
| 2025-12-05 | 26.02 | 26.48 | 25.06 | 25.92 | +0.70% | 1,706,600 |
| 2025-12-04 | 24.48 | 25.98 | 24.26 | 25.74 | +3.87% | 1,958,700 |
| 2025-12-03 | 25.05 | 25.08 | 24.35 | 24.78 | +0.08% | 1,468,000 |
| 2025-12-02 | 25.03 | 25.64 | 24.38 | 24.76 | -2.06% | 1,572,500 |
| 2025-12-01 | 26.00 | 26.10 | 25.13 | 25.28 | -1.79% | 1,668,000 |
| 2025-11-28 | 25.30 | 26.68 | 24.94 | 25.74 | +2.75% | 1,332,900 |
| 2025-11-26 | 24.24 | 25.08 | 24.00 | 25.05 | +4.24% | 1,625,700 |
| 2025-11-25 | 23.59 | 24.24 | 23.25 | 24.03 | +1.26% | 1,315,000 |
| 2025-11-24 | 22.41 | 23.79 | 22.24 | 23.73 | +7.23% | 2,393,700 |
| 2025-11-21 | 21.70 | 22.96 | 21.00 | 22.13 | +0.36% | 9,418,800 |
| 2025-11-20 | 24.39 | 25.21 | 22.02 | 22.05 | -7.70% | 3,690,900 |
| 2025-11-19 | 23.64 | 25.24 | 23.55 | 23.89 | +2.53% | 3,268,200 |
| 2025-11-18 | 22.35 | 23.59 | 22.04 | 23.30 | +3.01% | 3,270,100 |
| 2025-11-17 | 21.50 | 23.13 | 21.40 | 22.62 | +4.82% | 3,350,400 |
| 2025-11-14 | 20.60 | 22.48 | 20.38 | 21.58 | -1.86% | 2,285,600 |
| 2025-11-13 | 22.98 | 23.44 | 21.82 | 21.99 | -4.76% | 2,203,300 |
| 2025-11-12 | 23.07 | 24.55 | 22.99 | 23.09 | +0.70% | 3,022,500 |
| 2025-11-11 | 23.15 | 23.65 | 22.43 | 22.93 | +0.00% | 1,574,800 |
| 2025-11-10 | 22.92 | 24.05 | 22.80 | 22.93 | +2.92% | 2,610,200 |
| 2025-11-07 | 20.80 | 22.51 | 20.60 | 22.28 | +6.86% | 3,198,500 |
| 2025-11-06 | 21.70 | 22.21 | 20.71 | 20.85 | -2.66% | 2,750,100 |
| 2025-11-05 | 21.77 | 21.80 | 21.22 | 21.42 | +0.52% | 1,982,900 |
| 2025-11-04 | 21.80 | 22.21 | 21.01 | 21.31 | -5.92% | 3,691,400 |
| 2025-11-03 | 23.78 | 24.24 | 22.52 | 22.65 | -5.74% | 2,454,400 |
| 2025-10-31 | 24.84 | 25.04 | 23.71 | 24.03 | -4.64% | 1,967,800 |
| 2025-10-30 | 23.25 | 25.49 | 22.97 | 25.20 | +7.19% | 3,123,000 |
| 2025-10-29 | 25.95 | 26.00 | 23.17 | 23.51 | -7.37% | 5,922,500 |
| 2025-10-28 | 24.73 | 26.00 | 23.97 | 25.38 | +2.17% | 3,768,800 |
| 2025-10-27 | 23.83 | 25.10 | 22.80 | 24.84 | +6.61% | 6,888,200 |
| 2025-10-24 | 22.77 | 23.99 | 22.70 | 23.30 | -0.51% | 1,468,700 |
| 2025-10-23 | 24.10 | 24.20 | 23.31 | 23.42 | -0.97% | 1,570,800 |
| 2025-10-22 | 22.84 | 24.11 | 22.50 | 23.65 | -0.25% | 3,079,900 |
| 2025-10-21 | 24.86 | 25.00 | 23.27 | 23.71 | -13.05% | 4,913,200 |
| 2025-10-20 | 26.51 | 27.54 | 25.32 | 27.27 | +7.70% | 3,719,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+27.63%). Schwächster Monat: Jun (-19.15%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Perpetua Resources Corp (PPTA)?
19.21 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PPTA?
37.37 im Hoch und 16.43 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Perpetua Resources Corp?
Historisch war der stärkste Kalendermonat von PPTA der Aug (Durchschnitt +27.63%), der schwächste der Jun (Durchschnitt -19.15%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.