2,043€
-1,30%
Echtzeit-Aktienkurs Calibre Mining Corp.
Bid:
Ask:
Aktienkurse zur Calibre Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,10 | 2,10 | 2,00 | 2,03 | -1,93% | 23.169,00 |
| 16.04.2025 | 2,02 | 2,08 | 2,00 | 2,07 | 4,02% | 29.957,00 |
| 15.04.2025 | 2,01 | 2,06 | 1,99 | 1,99 | -1,97% | 16.791,00 |
| 14.04.2025 | 1,97 | 2,04 | 1,97 | 2,03 | 2,58% | 57.157,00 |
| 11.04.2025 | 1,90 | 2,04 | 1,87 | 1,98 | 3,02% | 30.644,00 |
| 10.04.2025 | 1,83 | 1,93 | 1,83 | 1,92 | 6,19% | 16.116,00 |
| 09.04.2025 | 1,62 | 1,82 | 1,60 | 1,81 | 10,44% | 26.018,00 |
| 08.04.2025 | 1,73 | 1,78 | 1,64 | 1,64 | -4,71% | 14.491,00 |
| 07.04.2025 | 1,73 | 1,80 | 1,32 | 1,72 | -1,77% | 200.527,00 |
| 04.04.2025 | 1,88 | 1,88 | 1,73 | 1,75 | -9,04% | 113.173,00 |
| 03.04.2025 | 1,95 | 1,95 | 1,73 | 1,92 | -1,43% | 32.801,00 |
| 02.04.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,16% | 20.854,00 |
| 01.04.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -2,49% | 12.690,00 |
| 31.03.2025 | 2,04 | 2,07 | 2,00 | 2,05 | -0,39% | 44.348,00 |
| 28.03.2025 | 2,12 | 2,15 | 2,05 | 2,05 | -3,02% | 54.683,00 |
| 27.03.2025 | 2,03 | 2,12 | 2,03 | 2,12 | 3,32% | 142.866,00 |
| 26.03.2025 | 2,08 | 2,08 | 2,03 | 2,05 | -0,87% | 97.562,00 |
| 25.03.2025 | 2,06 | 2,10 | 1,94 | 2,07 | 1,47% | 71.750,00 |
| 24.03.2025 | 2,05 | 2,06 | 2,02 | 2,04 | 1,90% | 10.583,00 |
| 21.03.2025 | 2,03 | 2,04 | 1,98 | 2,00 | -0,10% | 33.980,00 |
| 20.03.2025 | 1,97 | 2,02 | 1,90 | 2,00 | 0,70% | 63.803,00 |
| 19.03.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -0,55% | 5.840,00 |
| 18.03.2025 | 2,01 | 2,04 | 1,98 | 2,00 | 0,50% | 14.342,00 |
| 17.03.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,95% | 7.099,00 |
| 14.03.2025 | 1,96 | 1,98 | 1,93 | 1,93 | -1,08% | 46.010,00 |
| 13.03.2025 | 1,90 | 1,97 | 1,88 | 1,95 | 2,79% | 28.316,00 |
| 12.03.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 3,83% | 10.180,00 |
| 11.03.2025 | 1,78 | 1,85 | 1,77 | 1,83 | 5,23% | 19.607,00 |
| 10.03.2025 | 1,90 | 1,91 | 1,74 | 1,74 | -8,23% | 37.970,00 |
| 07.03.2025 | 1,90 | 1,90 | 1,80 | 1,90 | 0,32% | 19.870,00 |
| 06.03.2025 | 1,91 | 1,98 | 1,89 | 1,89 | -1,10% | 19.064,00 |
| 05.03.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 1,87% | 7.845,00 |
| 04.03.2025 | 1,94 | 1,95 | 1,87 | 1,88 | -1,47% | 31.747,00 |
| 03.03.2025 | 1,87 | 1,94 | 1,86 | 1,90 | 0,90% | 15.007,00 |
| 28.02.2025 | 1,83 | 1,91 | 1,78 | 1,89 | -0,68% | 30.592,00 |
| 27.02.2025 | 1,83 | 1,90 | 1,80 | 1,90 | 2,82% | 39.389,00 |
| 26.02.2025 | 1,92 | 1,92 | 1,84 | 1,85 | -3,30% | 13.974,00 |
| 25.02.2025 | 1,96 | 1,98 | 1,87 | 1,91 | -4,50% | 72.673,00 |
| 24.02.2025 | 2,06 | 2,09 | 1,90 | 2,00 | -3,57% | 195.962,00 |
| 21.02.2025 | 2,16 | 2,16 | 2,06 | 2,07 | -1,61% | 19.564,00 |
| 20.02.2025 | 2,07 | 2,19 | 1,99 | 2,11 | 3,84% | 44.040,00 |
| 19.02.2025 | 2,01 | 2,07 | 2,00 | 2,03 | -0,29% | 19.509,00 |
| 18.02.2025 | 1,96 | 2,05 | 1,96 | 2,04 | 3,82% | 33.744,00 |
| 17.02.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -0,96% | 8.484,00 |
| 14.02.2025 | 2,02 | 2,06 | 1,98 | 1,98 | -2,94% | 39.601,00 |
| 13.02.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 4,03% | 30.895,00 |
| 12.02.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -1,46% | 20.651,00 |
| 11.02.2025 | 1,99 | 2,04 | 1,93 | 1,99 | 0,51% | 59.106,00 |
| 10.02.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 3,07% | 40.987,00 |
| 07.02.2025 | 1,90 | 1,96 | 1,88 | 1,92 | 1,11% | 104.383,00 |
| 06.02.2025 | 1,88 | 1,92 | 1,86 | 1,90 | 2,70% | 73.265,00 |
| 05.02.2025 | 1,73 | 1,86 | 1,73 | 1,85 | 4,40% | 55.139,00 |
| 04.02.2025 | 1,75 | 1,78 | 1,71 | 1,77 | 2,49% | 15.323,00 |
| 03.02.2025 | 1,68 | 1,77 | 1,68 | 1,73 | 1,35% | 31.557,00 |
| 31.01.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -3,34% | 13.850,00 |
| 30.01.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 3,04% | 53.670,00 |
| 29.01.2025 | 1,71 | 1,72 | 1,65 | 1,71 | 5,03% | 13.338,00 |
| 28.01.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,24% | 2.543,00 |
| 27.01.2025 | 1,70 | 1,71 | 1,64 | 1,64 | -4,11% | 16.220,00 |
| 24.01.2025 | 1,66 | 1,72 | 1,66 | 1,71 | 2,65% | 20.202,00 |
| 23.01.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 1,03% | 3.612,00 |
| 22.01.2025 | 1,63 | 1,64 | 1,58 | 1,64 | 1,99% | 3.239,00 |
| 21.01.2025 | 1,59 | 1,64 | 1,53 | 1,61 | 4,13% | 125.587,00 |
| 20.01.2025 | 1,55 | 1,55 | 1,51 | 1,55 | -0,06% | 14.850,00 |
| 17.01.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,46% | 7.544,00 |
| 16.01.2025 | 1,55 | 1,59 | 1,55 | 1,57 | 0,45% | 59.732,00 |
| 15.01.2025 | 1,60 | 1,60 | 1,55 | 1,57 | 0,32% | 12.189,00 |
| 14.01.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,76% | 15.539,00 |
| 13.01.2025 | 1,63 | 1,63 | 1,53 | 1,53 | -5,25% | 45.842,00 |
| 10.01.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -3,35% | 22.165,00 |
| 09.01.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 3,02% | 9.830,00 |
| 08.01.2025 | 1,47 | 1,65 | 1,45 | 1,63 | 9,21% | 61.321,00 |
| 07.01.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 1,36% | 5.485,00 |
| 06.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,00% | 8.085,00 |
| 03.01.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -0,07% | 4.501,00 |
| 02.01.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 6,54% | 15.385,00 |
| 30.12.2024 | 1,46 | 1,46 | 1,40 | 1,41 | -0,92% | 12.954,00 |
| 27.12.2024 | 1,40 | 1,44 | 1,39 | 1,42 | -1,25% | 12.068,00 |
| 23.12.2024 | 1,46 | 1,47 | 1,42 | 1,44 | -0,62% | 42.210,00 |
| 20.12.2024 | 1,42 | 1,46 | 1,39 | 1,45 | -2,03% | 90.725,00 |
| 19.12.2024 | 1,44 | 1,50 | 1,42 | 1,48 | 1,37% | 34.659,00 |
| 18.12.2024 | 1,59 | 1,59 | 1,46 | 1,46 | -6,60% | 12.279,00 |
| 17.12.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,32% | 18.505,00 |
| 16.12.2024 | 1,57 | 1,57 | 1,52 | 1,56 | 1,44% | 44.139,00 |
| 13.12.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -4,78% | 24.328,00 |
| 12.12.2024 | 1,67 | 1,72 | 1,61 | 1,61 | -3,30% | 18.434,00 |
| 11.12.2024 | 1,63 | 1,70 | 1,63 | 1,67 | -0,06% | 21.747,00 |
| 10.12.2024 | 1,67 | 1,68 | 1,63 | 1,67 | 0,79% | 30.933,00 |
| 09.12.2024 | 1,62 | 1,70 | 1,60 | 1,65 | 4,55% | 25.797,00 |
| 06.12.2024 | 1,66 | 1,67 | 1,58 | 1,58 | -3,60% | 9.201,00 |
| 05.12.2024 | 1,64 | 1,64 | 1,62 | 1,64 | -1,74% | 16.436,00 |
| 04.12.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -0,42% | 1.333,00 |
| 03.12.2024 | 1,63 | 1,69 | 1,62 | 1,68 | 1,15% | 5.470,00 |
| 02.12.2024 | 1,67 | 1,72 | 1,65 | 1,66 | -3,10% | 11.756,00 |
| 29.11.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,59% | 5.030,00 |
| 28.11.2024 | 1,72 | 1,73 | 1,68 | 1,70 | -0,47% | 25.780,00 |
| 27.11.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 4,08% | 15.594,00 |
| 26.11.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,79% | 11.900,00 |
| 25.11.2024 | 1,62 | 1,65 | 1,55 | 1,65 | 2,10% | 41.061,00 |
| 22.11.2024 | 1,59 | 1,64 | 1,59 | 1,62 | 3,85% | 12.392,00 |