14,050$
-4,10%
Echtzeit-Aktienkurs Collective Mining Ltd.
Bid:
Ask:
Aktienkurse zur Collective Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 15,14 | 15,31 | 14,02 | 14,04 | -4,16% | 51.019,00 |
| 10.09.2026 | 14,74 | 15,08 | 14,41 | 14,65 | -2,33% | 156.178,00 |
| 09.09.2026 | 16,42 | 16,48 | 14,93 | 15,00 | -11,45% | 261.065,00 |
| 08.09.2026 | 16,85 | 17,78 | 16,85 | 16,94 | 1,13% | 171.764,00 |
| 04.09.2026 | 16,59 | 17,00 | 16,53 | 16,75 | -0,95% | 93.422,00 |
| 03.09.2026 | 16,70 | 17,18 | 16,25 | 16,91 | 3,87% | 110.315,00 |
| 02.09.2026 | 15,21 | 16,31 | 15,15 | 16,28 | 7,89% | 117.679,00 |
| 01.09.2026 | 14,65 | 15,70 | 14,64 | 15,09 | -0,20% | 130.231,00 |
| 31.08.2026 | 15,20 | 15,34 | 14,83 | 15,12 | -0,79% | 103.505,00 |
| 28.08.2026 | 15,99 | 16,09 | 14,97 | 15,24 | -4,87% | 120.331,00 |
| 27.08.2026 | 15,34 | 16,12 | 15,34 | 16,02 | 1,97% | 137.611,00 |
| 26.08.2026 | 16,54 | 16,54 | 15,58 | 15,71 | -4,61% | 127.456,00 |
| 25.08.2026 | 16,02 | 16,71 | 15,83 | 16,47 | 2,11% | 112.038,00 |
| 24.08.2026 | 15,99 | 16,36 | 15,35 | 16,13 | 2,84% | 68.979,00 |
| 21.08.2026 | 15,41 | 15,98 | 15,25 | 15,69 | 3,12% | 57.193,00 |
| 20.08.2026 | 15,51 | 15,56 | 14,93 | 15,21 | -2,25% | 44.670,00 |
| 19.08.2026 | 15,34 | 15,59 | 14,84 | 15,56 | 6,72% | 75.698,00 |
| 18.08.2026 | 14,65 | 14,91 | 14,00 | 14,58 | -0,34% | 72.479,00 |
| 17.08.2026 | 14,98 | 15,22 | 14,54 | 14,63 | -1,22% | 90.771,00 |
| 14.08.2026 | 14,34 | 15,05 | 14,34 | 14,81 | 2,00% | 79.152,00 |
| 13.08.2026 | 14,29 | 14,67 | 13,93 | 14,52 | 1,97% | 87.280,00 |
| 12.08.2026 | 16,45 | 16,45 | 14,07 | 14,24 | -1,86% | 113.646,00 |
| 11.08.2026 | 14,26 | 14,51 | 13,98 | 14,51 | 1,04% | 55.266,00 |
| 10.08.2026 | 14,12 | 14,47 | 14,00 | 14,36 | 1,63% | 62.265,00 |
| 07.08.2026 | 14,00 | 14,46 | 13,65 | 14,13 | 5,61% | 99.778,00 |
| 06.08.2026 | 13,10 | 13,43 | 12,94 | 13,38 | 1,59% | 66.731,00 |
| 05.08.2026 | 13,78 | 13,78 | 12,85 | 13,17 | 1,86% | 170.826,00 |
| 04.08.2026 | 12,99 | 13,55 | 12,69 | 12,93 | 2,38% | 85.033,00 |
| 03.08.2026 | 12,50 | 12,92 | 12,33 | 12,63 | 2,52% | 20.619,00 |
| 31.07.2026 | 12,83 | 13,00 | 12,27 | 12,32 | -6,31% | 36.496,00 |
| 30.07.2026 | 12,56 | 13,16 | 12,56 | 13,15 | 5,71% | 28.106,00 |
| 29.07.2026 | 12,40 | 12,88 | 11,87 | 12,44 | -1,97% | 46.689,00 |
| 28.07.2026 | 12,80 | 12,91 | 12,10 | 12,69 | -2,23% | 49.901,00 |
| 27.07.2026 | 13,01 | 13,17 | 12,08 | 12,98 | 1,41% | 35.809,00 |
| 24.07.2026 | 12,78 | 13,07 | 12,33 | 12,80 | 1,27% | 30.830,00 |
| 23.07.2026 | 12,79 | 12,97 | 12,53 | 12,64 | -4,53% | 31.730,00 |
| 22.07.2026 | 13,00 | 13,74 | 13,00 | 13,24 | 1,92% | 63.902,00 |
| 21.07.2026 | 12,59 | 12,99 | 12,36 | 12,99 | 5,95% | 65.901,00 |
| 20.07.2026 | 12,04 | 12,32 | 12,04 | 12,26 | 1,24% | 49.139,00 |
| 17.07.2026 | 11,78 | 12,39 | 11,57 | 12,11 | 3,15% | 39.114,00 |
| 16.07.2026 | 12,32 | 12,32 | 11,39 | 11,74 | -4,55% | 38.762,00 |
| 15.07.2026 | 12,65 | 12,87 | 12,25 | 12,30 | -5,31% | 45.330,00 |
| 14.07.2026 | 13,00 | 13,14 | 12,76 | 12,99 | 4,59% | 30.949,00 |
| 13.07.2026 | 12,41 | 12,43 | 12,10 | 12,42 | -2,66% | 55.955,00 |
| 10.07.2026 | 12,85 | 12,89 | 12,36 | 12,76 | -0,62% | 74.684,00 |
| 09.07.2026 | 12,23 | 12,89 | 12,23 | 12,84 | 8,17% | 177.225,00 |
| 08.07.2026 | 12,36 | 12,36 | 11,44 | 11,87 | -5,57% | 75.662,00 |
| 07.07.2026 | 13,27 | 13,27 | 12,43 | 12,57 | -7,64% | 70.903,00 |
| 06.07.2026 | 13,47 | 13,80 | 13,30 | 13,61 | 3,42% | 95.145,00 |
| 02.07.2026 | 12,99 | 13,35 | 12,53 | 13,16 | 6,13% | 93.523,00 |
| 01.07.2026 | 12,35 | 13,10 | 12,35 | 12,40 | 1,22% | 44.623,00 |
| 30.06.2026 | 12,71 | 12,71 | 12,25 | 12,25 | -2,23% | 64.074,00 |
| 29.06.2026 | 13,20 | 13,20 | 12,50 | 12,53 | -3,54% | 83.892,00 |
| 26.06.2026 | 12,56 | 13,22 | 12,56 | 12,99 | 3,10% | 34.466,00 |
| 25.06.2026 | 12,60 | 13,33 | 12,28 | 12,60 | 0,80% | 75.650,00 |
| 24.06.2026 | 12,50 | 12,69 | 12,00 | 12,50 | -4,14% | 60.953,00 |
| 23.06.2026 | 13,19 | 13,61 | 12,93 | 13,04 | -5,58% | 44.046,00 |
| 22.06.2026 | 13,93 | 14,30 | 13,33 | 13,81 | -0,07% | 113.089,00 |
| 18.06.2026 | 14,49 | 14,51 | 13,48 | 13,82 | -4,03% | 62.115,00 |