Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,55 | 25,63 | 24,55 | 25,58 | 2,81% | 165.655,00 |
| 28.08.2025 | 24,86 | 25,40 | 24,64 | 24,88 | 1,63% | 132.633,00 |
| 27.08.2025 | 25,08 | 25,08 | 24,26 | 24,48 | -3,36% | 80.320,00 |
| 26.08.2025 | 24,16 | 25,68 | 24,15 | 25,33 | 3,90% | 226.228,00 |
| 25.08.2025 | 25,60 | 25,60 | 24,32 | 24,38 | -4,91% | 203.523,00 |
| 22.08.2025 | 24,55 | 26,06 | 24,01 | 25,64 | 1,50% | 258.660,00 |
| 21.08.2025 | 23,95 | 25,42 | 23,76 | 25,26 | 2,85% | 194.639,00 |
| 20.08.2025 | 23,40 | 24,66 | 23,22 | 24,56 | 6,14% | 132.266,00 |
| 19.08.2025 | 24,68 | 25,36 | 23,09 | 23,14 | -5,86% | 174.388,00 |
| 18.08.2025 | 23,35 | 25,05 | 23,23 | 24,58 | 6,50% | 262.444,00 |
| 15.08.2025 | 22,76 | 23,08 | 22,39 | 23,08 | 1,54% | 138.077,00 |
| 14.08.2025 | 24,13 | 24,19 | 22,56 | 22,73 | -5,80% | 160.939,00 |
| 13.08.2025 | 22,65 | 24,28 | 21,93 | 24,13 | 7,05% | 302.192,00 |
| 12.08.2025 | 21,72 | 22,62 | 21,33 | 22,54 | 5,47% | 148.223,00 |
| 11.08.2025 | 23,43 | 23,43 | 20,19 | 21,37 | -8,52% | 293.131,00 |
| 08.08.2025 | 22,95 | 23,58 | 22,71 | 23,36 | 2,68% | 247.220,00 |
| 07.08.2025 | 22,82 | 23,25 | 22,54 | 22,75 | 1,52% | 164.389,00 |
| 06.08.2025 | 21,78 | 22,60 | 21,69 | 22,41 | 2,99% | 139.514,00 |
| 05.08.2025 | 21,20 | 21,90 | 21,08 | 21,76 | 3,32% | 126.722,00 |
| 04.08.2025 | 20,09 | 21,12 | 20,00 | 21,06 | 5,94% | 100.434,00 |
| 01.08.2025 | 20,20 | 20,44 | 19,65 | 19,88 | 0,96% | 121.467,00 |
| 31.07.2025 | 18,94 | 19,77 | 18,63 | 19,69 | 2,02% | 185.932,00 |
| 30.07.2025 | 20,02 | 20,41 | 19,17 | 19,30 | -6,81% | 198.588,00 |
| 29.07.2025 | 21,03 | 21,07 | 20,40 | 20,71 | -1,33% | 147.765,00 |
| 28.07.2025 | 21,41 | 21,60 | 20,64 | 20,99 | -2,87% | 148.520,00 |
| 25.07.2025 | 22,15 | 22,43 | 21,16 | 21,61 | -0,87% | 148.298,00 |
| 24.07.2025 | 23,33 | 23,57 | 21,47 | 21,80 | -8,21% | 283.573,00 |
| 23.07.2025 | 24,20 | 24,49 | 23,20 | 23,75 | 3,94% | 208.089,00 |
| 22.07.2025 | 22,16 | 23,13 | 21,60 | 22,85 | 4,34% | 210.921,00 |
| 21.07.2025 | 20,57 | 22,12 | 20,57 | 21,90 | 7,78% | 208.750,00 |
| 18.07.2025 | 20,88 | 20,92 | 20,26 | 20,32 | -1,93% | 86.490,00 |
| 17.07.2025 | 21,20 | 21,20 | 20,56 | 20,72 | -1,10% | 101.420,00 |
| 16.07.2025 | 20,69 | 20,98 | 20,38 | 20,95 | 2,85% | 90.723,00 |
| 15.07.2025 | 20,81 | 20,99 | 20,20 | 20,37 | -2,49% | 102.547,00 |
| 14.07.2025 | 21,08 | 21,21 | 20,63 | 20,89 | 0,14% | 204.925,00 |
| 11.07.2025 | 20,56 | 20,95 | 20,24 | 20,86 | 2,56% | 108.362,00 |
| 10.07.2025 | 20,89 | 20,89 | 20,28 | 20,34 | -2,16% | 81.714,00 |
| 09.07.2025 | 20,38 | 20,89 | 20,14 | 20,79 | 1,66% | 106.090,00 |
| 08.07.2025 | 22,00 | 22,00 | 20,31 | 20,45 | -7,05% | 180.096,00 |
| 07.07.2025 | 21,20 | 22,20 | 20,79 | 22,00 | 2,37% | 244.505,00 |
| 03.07.2025 | 20,84 | 21,49 | 20,75 | 21,49 | 2,82% | 93.328,00 |
| 02.07.2025 | 20,44 | 21,20 | 20,30 | 20,90 | 3,67% | 196.891,00 |
| 01.07.2025 | 19,42 | 20,47 | 19,42 | 20,16 | 4,35% | 197.427,00 |
| 30.06.2025 | 19,37 | 19,38 | 18,96 | 19,32 | 0,16% | 125.659,00 |
| 27.06.2025 | 19,02 | 19,75 | 18,40 | 19,29 | -0,21% | 421.241,00 |
| 26.06.2025 | 18,99 | 19,33 | 18,83 | 19,33 | 1,26% | 99.791,00 |
| 25.06.2025 | 19,18 | 19,21 | 18,59 | 19,09 | -0,47% | 123.247,00 |
| 24.06.2025 | 19,46 | 19,46 | 18,90 | 19,18 | -2,69% | 115.450,00 |
| 23.06.2025 | 18,62 | 19,75 | 18,62 | 19,71 | 5,97% | 125.739,00 |
| 20.06.2025 | 19,65 | 19,65 | 18,46 | 18,60 | -4,86% | 172.981,00 |
| 18.06.2025 | 19,64 | 19,90 | 19,39 | 19,55 | -0,41% | 135.560,00 |
| 17.06.2025 | 19,70 | 19,81 | 19,25 | 19,63 | -0,46% | 147.828,00 |
| 16.06.2025 | 19,54 | 19,75 | 18,76 | 19,72 | 1,34% | 160.343,00 |
| 13.06.2025 | 20,00 | 20,08 | 19,25 | 19,46 | -2,60% | 167.108,00 |
| 12.06.2025 | 19,12 | 19,99 | 19,09 | 19,98 | 6,16% | 191.016,00 |
| 11.06.2025 | 18,44 | 19,20 | 18,17 | 18,82 | 3,35% | 193.782,00 |
| 10.06.2025 | 18,69 | 18,86 | 18,10 | 18,21 | -2,41% | 117.721,00 |
| 09.06.2025 | 18,64 | 19,08 | 18,39 | 18,66 | 0,43% | 163.691,00 |
| 06.06.2025 | 19,29 | 19,29 | 18,45 | 18,58 | -3,68% | 181.271,00 |
| 05.06.2025 | 18,04 | 19,31 | 18,04 | 19,29 | 7,11% | 268.036,00 |
| 04.06.2025 | 17,78 | 18,05 | 17,45 | 18,01 | 1,87% | 129.457,00 |
| 03.06.2025 | 17,78 | 18,05 | 17,46 | 17,68 | -0,56% | 141.396,00 |
| 02.06.2025 | 17,24 | 18,13 | 17,23 | 17,78 | 3,98% | 235.357,00 |
| 30.05.2025 | 16,90 | 17,20 | 16,55 | 17,10 | 0,77% | 151.172,00 |
| 29.05.2025 | 17,20 | 17,36 | 16,93 | 16,97 | -1,34% | 184.189,00 |
| 28.05.2025 | 16,83 | 17,20 | 16,38 | 17,20 | 1,71% | 145.542,00 |
| 27.05.2025 | 16,90 | 17,11 | 16,45 | 16,91 | -1,74% | 221.123,00 |
| 23.05.2025 | 16,93 | 17,25 | 16,36 | 17,21 | 3,24% | 167.367,00 |
| 22.05.2025 | 17,08 | 17,20 | 16,58 | 16,67 | -3,75% | 112.894,00 |
| 21.05.2025 | 16,87 | 17,39 | 16,67 | 17,32 | 2,55% | 179.705,00 |
| 20.05.2025 | 17,10 | 17,45 | 16,58 | 16,89 | -5,64% | 361.492,00 |
| 19.05.2025 | 16,50 | 17,90 | 16,25 | 17,90 | 16,99% | 548.047,00 |
| 16.05.2025 | 14,70 | 15,31 | 14,07 | 15,30 | -1,67% | 149.541,00 |
| 15.05.2025 | 14,19 | 15,56 | 13,99 | 15,56 | 10,59% | 216.470,00 |
| 14.05.2025 | 14,00 | 14,23 | 13,61 | 14,07 | -1,40% | 108.121,00 |
| 13.05.2025 | 14,00 | 14,37 | 13,40 | 14,27 | 1,93% | 152.461,00 |
| 12.05.2025 | 13,48 | 14,08 | 13,05 | 14,00 | -0,07% | 181.001,00 |
| 09.05.2025 | 13,63 | 14,01 | 13,43 | 14,01 | 3,93% | 88.404,00 |
| 08.05.2025 | 13,78 | 13,90 | 13,44 | 13,48 | -2,74% | 73.805,00 |
| 07.05.2025 | 13,73 | 14,20 | 13,56 | 13,86 | -0,43% | 160.132,00 |
| 06.05.2025 | 13,50 | 14,00 | 13,15 | 13,92 | 6,18% | 119.381,00 |
| 05.05.2025 | 12,81 | 13,18 | 12,77 | 13,11 | 5,13% | 130.853,00 |
| 02.05.2025 | 12,96 | 12,99 | 12,35 | 12,47 | -2,43% | 69.928,00 |
| 01.05.2025 | 13,02 | 13,02 | 12,58 | 12,78 | -2,96% | 83.330,00 |
| 30.04.2025 | 13,15 | 13,31 | 13,09 | 13,17 | -1,20% | 78.562,00 |
| 29.04.2025 | 13,21 | 13,36 | 13,10 | 13,33 | -0,07% | 76.645,00 |
| 28.04.2025 | 13,08 | 13,49 | 12,89 | 13,34 | 2,14% | 102.317,00 |
| 25.04.2025 | 13,05 | 13,31 | 12,82 | 13,06 | -2,10% | 84.215,00 |
| 24.04.2025 | 13,72 | 13,98 | 13,25 | 13,34 | -2,49% | 108.139,00 |
| 23.04.2025 | 13,50 | 13,72 | 13,11 | 13,68 | -2,70% | 150.666,00 |
| 22.04.2025 | 14,48 | 14,52 | 13,80 | 14,06 | -1,13% | 144.424,00 |
| 21.04.2025 | 13,99 | 14,30 | 13,71 | 14,22 | 5,80% | 134.025,00 |
| 17.04.2025 | 13,88 | 14,06 | 13,43 | 13,44 | -3,66% | 117.409,00 |
| 16.04.2025 | 13,93 | 14,17 | 13,80 | 13,95 | 2,95% | 180.573,00 |
| 15.04.2025 | 12,91 | 13,55 | 12,80 | 13,55 | 4,47% | 129.400,00 |
| 14.04.2025 | 13,00 | 13,54 | 12,59 | 12,97 | 0,78% | 169.346,00 |
| 11.04.2025 | 12,49 | 13,03 | 12,36 | 12,87 | 4,38% | 147.591,00 |
| 10.04.2025 | 11,97 | 12,49 | 11,91 | 12,33 | 3,53% | 98.889,00 |
| 09.04.2025 | 11,45 | 12,29 | 11,11 | 11,91 | 5,31% | 108.499,00 |
| 08.04.2025 | 11,83 | 11,83 | 11,14 | 11,31 | -1,31% | 105.332,00 |