Echtzeit-Aktienkurs Caledonia Mining Corp
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 15,29 | 15,29 | 14,91 | 14,91 | -3,37% | 63.505,00 |
| 30.10.2024 | 15,56 | 15,60 | 15,36 | 15,43 | -0,64% | 34.370,00 |
| 29.10.2024 | 15,74 | 15,80 | 15,40 | 15,53 | -0,83% | 47.526,00 |
| 28.10.2024 | 15,31 | 15,79 | 15,09 | 15,66 | 1,75% | 83.020,00 |
| 25.10.2024 | 15,84 | 15,86 | 15,39 | 15,39 | -3,02% | 72.325,00 |
| 24.10.2024 | 16,03 | 16,20 | 15,50 | 15,87 | -1,24% | 75.015,00 |
| 23.10.2024 | 16,63 | 16,74 | 15,78 | 16,07 | -4,46% | 115.307,00 |
| 22.10.2024 | 16,35 | 16,95 | 16,14 | 16,82 | 1,02% | 98.872,00 |
| 21.10.2024 | 16,49 | 16,79 | 16,43 | 16,65 | 1,22% | 107.692,00 |
| 18.10.2024 | 16,34 | 16,50 | 16,27 | 16,45 | 1,11% | 64.013,00 |
| 17.10.2024 | 16,11 | 16,32 | 16,03 | 16,27 | 1,24% | 57.354,00 |
| 16.10.2024 | 16,25 | 16,40 | 15,95 | 16,07 | -1,11% | 105.496,00 |
| 15.10.2024 | 15,88 | 16,25 | 15,75 | 16,25 | 2,01% | 94.599,00 |
| 14.10.2024 | 15,92 | 15,93 | 15,44 | 15,93 | -0,25% | 88.016,00 |
| 11.10.2024 | 15,75 | 16,11 | 15,71 | 15,97 | 2,31% | 102.221,00 |
| 10.10.2024 | 15,48 | 15,75 | 15,29 | 15,61 | 1,04% | 79.791,00 |
| 09.10.2024 | 15,51 | 15,51 | 15,11 | 15,45 | -1,34% | 86.763,00 |
| 08.10.2024 | 15,61 | 15,75 | 15,31 | 15,66 | 0,26% | 84.473,00 |
| 07.10.2024 | 15,24 | 15,70 | 15,01 | 15,62 | 2,97% | 85.484,00 |
| 04.10.2024 | 14,99 | 15,35 | 14,84 | 15,17 | 1,34% | 54.757,00 |
| 03.10.2024 | 15,22 | 15,25 | 14,77 | 14,97 | -2,16% | 71.637,00 |
| 02.10.2024 | 15,65 | 15,75 | 15,17 | 15,30 | -1,54% | 161.201,00 |
| 01.10.2024 | 14,99 | 15,75 | 14,99 | 15,54 | 3,88% | 133.096,00 |
| 30.09.2024 | 14,80 | 15,03 | 14,63 | 14,96 | -0,40% | 136.731,00 |
| 27.09.2024 | 15,17 | 15,18 | 14,69 | 15,02 | -1,05% | 112.458,00 |
| 26.09.2024 | 14,46 | 15,20 | 14,36 | 15,18 | 4,69% | 130.424,00 |
| 25.09.2024 | 14,24 | 14,50 | 14,01 | 14,50 | 1,83% | 103.210,00 |
| 24.09.2024 | 13,83 | 14,24 | 13,71 | 14,24 | 3,56% | 67.010,00 |
| 23.09.2024 | 13,74 | 13,98 | 13,60 | 13,75 | 1,48% | 59.963,00 |
| 20.09.2024 | 13,62 | 13,95 | 13,46 | 13,55 | 0,22% | 208.001,00 |
| 19.09.2024 | 13,50 | 13,56 | 13,41 | 13,52 | 0,97% | 39.822,00 |
| 18.09.2024 | 13,54 | 13,95 | 13,31 | 13,39 | -0,96% | 100.277,00 |
| 17.09.2024 | 13,64 | 13,84 | 13,33 | 13,52 | -1,10% | 64.634,00 |
| 16.09.2024 | 13,81 | 13,85 | 13,39 | 13,67 | -1,37% | 68.675,00 |
| 13.09.2024 | 14,00 | 14,00 | 13,69 | 13,86 | -0,43% | 64.809,00 |
| 12.09.2024 | 13,10 | 13,95 | 12,96 | 13,92 | 6,67% | 105.415,00 |
| 11.09.2024 | 12,78 | 13,09 | 12,56 | 13,05 | 2,27% | 48.809,00 |
| 10.09.2024 | 12,42 | 12,76 | 12,40 | 12,76 | 2,90% | 81.242,00 |
| 09.09.2024 | 12,34 | 12,70 | 12,34 | 12,40 | -1,51% | 70.872,00 |
| 06.09.2024 | 12,64 | 12,81 | 12,42 | 12,59 | 0,08% | 48.271,00 |
| 05.09.2024 | 12,75 | 12,80 | 12,51 | 12,58 | 0,08% | 38.604,00 |
| 04.09.2024 | 12,28 | 12,57 | 12,25 | 12,57 | 0,56% | 41.974,00 |
| 03.09.2024 | 12,89 | 12,95 | 12,33 | 12,50 | -3,70% | 62.179,00 |
| 30.08.2024 | 13,05 | 13,05 | 12,77 | 12,98 | -0,15% | 60.964,00 |
| 29.08.2024 | 13,25 | 13,25 | 12,81 | 13,00 | -1,14% | 60.422,00 |
| 28.08.2024 | 12,98 | 13,15 | 12,93 | 13,15 | 0,69% | 45.003,00 |
| 27.08.2024 | 13,40 | 13,40 | 12,86 | 13,06 | -3,04% | 72.441,00 |
| 26.08.2024 | 13,15 | 13,50 | 13,00 | 13,47 | 3,54% | 67.304,00 |
| 23.08.2024 | 12,89 | 13,20 | 12,82 | 13,01 | 2,60% | 98.250,00 |
| 22.08.2024 | 12,77 | 12,84 | 12,61 | 12,68 | -2,16% | 57.217,00 |
| 21.08.2024 | 12,85 | 13,00 | 12,60 | 12,96 | 0,86% | 67.174,00 |
| 20.08.2024 | 12,34 | 12,85 | 12,07 | 12,85 | 5,76% | 92.858,00 |
| 19.08.2024 | 11,50 | 12,24 | 11,50 | 12,15 | 6,86% | 201.808,00 |
| 16.08.2024 | 11,32 | 11,49 | 11,26 | 11,37 | 1,52% | 119.699,00 |
| 15.08.2024 | 11,31 | 11,48 | 11,18 | 11,20 | 0,00% | 96.790,00 |
| 14.08.2024 | 11,20 | 11,20 | 11,08 | 11,20 | 0,00% | 76.874,00 |
| 13.08.2024 | 11,06 | 11,44 | 11,06 | 11,20 | 3,99% | 59.620,00 |
| 12.08.2024 | 10,62 | 11,00 | 10,37 | 10,77 | 3,96% | 65.846,00 |
| 09.08.2024 | 10,50 | 10,50 | 10,23 | 10,36 | -1,80% | 37.696,00 |
| 08.08.2024 | 10,35 | 10,68 | 10,35 | 10,55 | 3,03% | 32.786,00 |
| 07.08.2024 | 10,64 | 10,66 | 10,15 | 10,24 | -2,85% | 47.029,00 |
| 06.08.2024 | 10,21 | 10,66 | 10,21 | 10,54 | 2,03% | 46.143,00 |
| 05.08.2024 | 10,55 | 10,56 | 10,06 | 10,33 | -7,19% | 120.763,00 |
| 02.08.2024 | 11,38 | 11,69 | 11,10 | 11,13 | -5,20% | 49.413,00 |
| 01.08.2024 | 11,77 | 11,77 | 11,33 | 11,74 | 0,34% | 67.603,00 |
| 31.07.2024 | 11,75 | 11,93 | 11,52 | 11,70 | 0,26% | 57.309,00 |
| 30.07.2024 | 11,39 | 11,68 | 11,33 | 11,67 | 3,09% | 30.408,00 |
| 29.07.2024 | 11,69 | 11,74 | 11,20 | 11,32 | -3,66% | 79.164,00 |
| 26.07.2024 | 11,75 | 11,75 | 11,50 | 11,75 | 0,00% | 71.061,00 |
| 25.07.2024 | 11,48 | 11,75 | 11,28 | 11,75 | 1,47% | 73.224,00 |
| 24.07.2024 | 11,70 | 11,75 | 11,50 | 11,58 | -1,03% | 55.545,00 |
| 23.07.2024 | 11,69 | 11,77 | 11,54 | 11,70 | -0,09% | 72.653,00 |
| 22.07.2024 | 11,23 | 11,74 | 11,17 | 11,71 | 3,26% | 84.565,00 |
| 19.07.2024 | 11,32 | 11,50 | 11,20 | 11,34 | -0,87% | 82.264,00 |
| 18.07.2024 | 11,50 | 11,60 | 11,21 | 11,44 | -0,44% | 60.696,00 |
| 17.07.2024 | 11,68 | 11,85 | 11,44 | 11,49 | -2,87% | 68.527,00 |
| 16.07.2024 | 11,71 | 11,97 | 11,42 | 11,83 | 3,77% | 168.446,00 |
| 15.07.2024 | 11,00 | 11,49 | 10,80 | 11,40 | 3,64% | 257.465,00 |
| 12.07.2024 | 11,00 | 11,00 | 10,62 | 11,00 | -1,35% | 146.213,00 |
| 11.07.2024 | 10,50 | 11,17 | 10,44 | 11,15 | 7,73% | 372.150,00 |
| 10.07.2024 | 9,76 | 10,40 | 9,76 | 10,35 | 2,27% | 91.448,00 |
| 09.07.2024 | 9,99 | 10,31 | 9,89 | 10,12 | -0,20% | 131.121,00 |
| 08.07.2024 | 10,03 | 10,18 | 9,80 | 10,14 | 2,42% | 132.913,00 |
| 05.07.2024 | 10,23 | 10,38 | 9,78 | 9,90 | -3,41% | 278.251,00 |
| 03.07.2024 | 9,84 | 10,46 | 9,84 | 10,25 | 3,33% | 54.390,00 |
| 02.07.2024 | 9,49 | 9,92 | 9,49 | 9,92 | 4,53% | 32.515,00 |
| 01.07.2024 | 9,94 | 9,94 | 9,45 | 9,49 | -2,37% | 54.517,00 |
| 28.06.2024 | 9,71 | 9,86 | 9,48 | 9,72 | 0,62% | 167.269,00 |
| 27.06.2024 | 9,48 | 9,72 | 9,45 | 9,66 | 3,21% | 28.879,00 |
| 26.06.2024 | 9,41 | 9,65 | 9,33 | 9,36 | -1,99% | 37.545,00 |
| 25.06.2024 | 9,63 | 9,71 | 9,43 | 9,55 | -0,83% | 34.108,00 |
| 24.06.2024 | 9,56 | 9,74 | 9,14 | 9,63 | 0,31% | 71.427,00 |
| 21.06.2024 | 10,25 | 10,32 | 9,53 | 9,60 | -6,52% | 266.343,00 |
| 20.06.2024 | 10,10 | 10,39 | 9,93 | 10,27 | 1,58% | 68.673,00 |
| 18.06.2024 | 10,19 | 10,46 | 10,05 | 10,11 | -1,27% | 65.748,00 |
| 17.06.2024 | 9,85 | 10,30 | 9,73 | 10,24 | 4,92% | 71.382,00 |
| 14.06.2024 | 9,67 | 9,91 | 9,61 | 9,76 | 0,93% | 28.940,00 |
| 13.06.2024 | 10,06 | 10,12 | 9,44 | 9,67 | -4,26% | 96.161,00 |
| 12.06.2024 | 10,23 | 10,39 | 10,05 | 10,10 | 1,00% | 115.200,00 |
| 11.06.2024 | 10,00 | 10,06 | 9,85 | 10,00 | -0,60% | 19.229,00 |