2,573€
-1,81%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,62 | 2,63 | 2,45 | 2,57 | -1,81% | - |
| 19.12.2024 | 2,56 | 2,65 | 2,54 | 2,62 | 2,44% | 500,00 |
| 18.12.2024 | 2,60 | 2,68 | 2,53 | 2,56 | -1,63% | 4.280,00 |
| 17.12.2024 | 2,61 | 2,62 | 2,53 | 2,60 | -0,29% | 500,00 |
| 16.12.2024 | 2,61 | 2,63 | 2,58 | 2,61 | 0,00% | - |
| 13.12.2024 | 2,75 | 2,78 | 2,59 | 2,61 | -5,27% | - |
| 12.12.2024 | 2,93 | 2,95 | 2,70 | 2,75 | -6,14% | - |
| 11.12.2024 | 2,77 | 2,96 | 2,75 | 2,93 | 5,87% | - |
| 10.12.2024 | 2,75 | 2,84 | 2,71 | 2,77 | 0,64% | - |
| 09.12.2024 | 2,70 | 2,82 | 2,70 | 2,75 | 1,94% | 200,00 |
| 06.12.2024 | 2,70 | 2,75 | 2,66 | 2,70 | -0,09% | - |
| 05.12.2024 | 2,73 | 2,74 | 2,69 | 2,70 | -1,28% | - |
| 04.12.2024 | 2,73 | 2,75 | 2,70 | 2,74 | 0,37% | - |
| 03.12.2024 | 2,61 | 2,74 | 2,60 | 2,73 | 4,70% | - |
| 02.12.2024 | 2,59 | 2,62 | 2,48 | 2,61 | 0,48% | 200,00 |
| 29.11.2024 | 2,58 | 2,65 | 2,58 | 2,59 | 0,39% | - |
| 28.11.2024 | 2,58 | 2,62 | 2,57 | 2,58 | 0,19% | - |
| 27.11.2024 | 2,56 | 2,66 | 2,55 | 2,58 | 0,68% | - |
| 26.11.2024 | 2,54 | 2,61 | 2,51 | 2,56 | 0,99% | - |
| 25.11.2024 | 2,74 | 2,75 | 2,51 | 2,54 | -7,65% | - |
| 22.11.2024 | 2,74 | 2,82 | 2,72 | 2,75 | 0,09% | 1,00 |
| 21.11.2024 | 2,75 | 2,82 | 2,73 | 2,74 | -0,09% | - |
| 20.11.2024 | 2,79 | 2,80 | 2,68 | 2,75 | -1,26% | - |
| 19.11.2024 | 2,65 | 2,78 | 2,63 | 2,78 | 5,60% | - |
| 18.11.2024 | 2,49 | 2,65 | 2,49 | 2,63 | 5,94% | - |
| 15.11.2024 | 2,42 | 2,52 | 2,42 | 2,49 | 2,37% | - |
| 14.11.2024 | 2,53 | 2,53 | 2,41 | 2,43 | -4,05% | - |
| 13.11.2024 | 2,59 | 2,67 | 2,52 | 2,53 | -2,79% | - |
| 12.11.2024 | 2,69 | 2,70 | 2,60 | 2,60 | -3,43% | 250,00 |
| 11.11.2024 | 2,78 | 2,84 | 2,67 | 2,70 | -2,80% | 280,00 |
| 08.11.2024 | 2,84 | 2,89 | 2,76 | 2,77 | -2,38% | - |
| 07.11.2024 | 2,80 | 2,89 | 2,78 | 2,84 | 1,25% | - |
| 06.11.2024 | 2,76 | 2,85 | 2,70 | 2,81 | 0,27% | - |
| 05.11.2024 | 2,78 | 2,85 | 2,74 | 2,80 | 0,54% | 10.000,00 |
| 04.11.2024 | 2,69 | 2,80 | 2,69 | 2,78 | 3,63% | - |
| 01.11.2024 | 2,68 | 2,79 | 2,68 | 2,69 | 0,09% | - |
| 31.10.2024 | 2,71 | 2,77 | 2,63 | 2,68 | -1,11% | - |
| 30.10.2024 | 2,87 | 2,91 | 2,69 | 2,71 | -5,82% | 350,00 |
| 29.10.2024 | 2,84 | 2,90 | 2,84 | 2,88 | 1,50% | - |
| 28.10.2024 | 2,88 | 2,90 | 2,81 | 2,84 | -1,13% | 5.000,00 |
| 25.10.2024 | 2,87 | 2,90 | 2,82 | 2,87 | -0,52% | - |
| 24.10.2024 | 2,91 | 3,00 | 2,86 | 2,89 | -0,86% | - |
| 23.10.2024 | 2,82 | 3,02 | 2,82 | 2,91 | 3,47% | - |
| 22.10.2024 | 2,95 | 2,98 | 2,79 | 2,81 | -4,50% | 2.300,00 |
| 21.10.2024 | 2,89 | 3,00 | 2,88 | 2,95 | 1,90% | 2.336,00 |
| 18.10.2024 | 2,81 | 2,93 | 2,81 | 2,89 | 2,66% | - |
| 17.10.2024 | 2,56 | 2,85 | 2,56 | 2,82 | 9,53% | 34,00 |
| 16.10.2024 | 2,51 | 2,58 | 2,50 | 2,57 | 2,29% | - |
| 15.10.2024 | 2,46 | 2,52 | 2,43 | 2,51 | 2,34% | - |
| 14.10.2024 | 2,42 | 2,50 | 2,39 | 2,46 | 1,24% | 500,00 |
| 11.10.2024 | 2,29 | 2,44 | 2,29 | 2,43 | 5,90% | 1.000,00 |
| 10.10.2024 | 2,16 | 2,31 | 2,15 | 2,29 | 6,14% | - |
| 09.10.2024 | 2,19 | 2,21 | 2,15 | 2,16 | -1,15% | - |
| 08.10.2024 | 2,20 | 2,21 | 2,15 | 2,18 | -0,80% | - |
| 07.10.2024 | 2,30 | 2,30 | 2,19 | 2,20 | -4,24% | - |
| 04.10.2024 | 2,23 | 2,31 | 2,21 | 2,30 | 3,49% | - |
| 03.10.2024 | 2,30 | 2,30 | 2,21 | 2,22 | -4,41% | - |
| 02.10.2024 | 2,28 | 2,35 | 2,25 | 2,32 | 2,09% | 300,00 |
| 01.10.2024 | 2,20 | 2,35 | 2,19 | 2,28 | 3,53% | - |
| 30.09.2024 | 2,26 | 2,29 | 2,19 | 2,20 | -2,44% | - |
| 27.09.2024 | 2,41 | 2,41 | 2,25 | 2,25 | -6,34% | 1.500,00 |
| 26.09.2024 | 2,24 | 2,42 | 2,24 | 2,41 | 7,25% | 2.756,00 |
| 25.09.2024 | 2,13 | 2,27 | 2,13 | 2,24 | 4,91% | - |
| 24.09.2024 | 2,16 | 2,23 | 2,14 | 2,14 | -0,81% | - |
| 23.09.2024 | 2,15 | 2,22 | 2,14 | 2,16 | 0,35% | - |
| 20.09.2024 | 2,22 | 2,22 | 2,14 | 2,15 | -1,04% | 5.000,00 |
| 19.09.2024 | 2,11 | 2,23 | 2,11 | 2,17 | 2,97% | - |
| 18.09.2024 | 2,18 | 2,20 | 2,10 | 2,11 | -3,44% | - |
| 17.09.2024 | 2,23 | 2,25 | 2,17 | 2,18 | -1,91% | - |
| 16.09.2024 | 2,19 | 2,23 | 2,17 | 2,23 | 1,60% | - |
| 13.09.2024 | 2,09 | 2,20 | 2,09 | 2,19 | 5,04% | - |
| 12.09.2024 | 1,97 | 2,09 | 1,96 | 2,09 | 5,84% | - |
| 11.09.2024 | 1,99 | 2,07 | 1,97 | 1,97 | -1,43% | 590,00 |
| 10.09.2024 | 1,97 | 2,05 | 1,96 | 2,00 | 1,14% | - |
| 09.09.2024 | 1,89 | 2,04 | 1,88 | 1,98 | 4,55% | - |
| 06.09.2024 | 1,94 | 1,96 | 1,87 | 1,89 | -2,63% | - |
| 05.09.2024 | 1,92 | 1,96 | 1,90 | 1,94 | 1,25% | - |
| 04.09.2024 | 1,91 | 1,97 | 1,91 | 1,92 | -0,67% | - |
| 03.09.2024 | 2,04 | 2,05 | 1,93 | 1,93 | -5,51% | - |
| 02.09.2024 | 2,06 | 2,08 | 2,04 | 2,04 | -0,61% | - |
| 30.08.2024 | 2,07 | 2,13 | 2,04 | 2,06 | -0,72% | - |
| 29.08.2024 | 2,14 | 2,16 | 2,02 | 2,07 | -2,93% | - |
| 28.08.2024 | 2,28 | 2,29 | 2,12 | 2,13 | -6,47% | - |
| 27.08.2024 | 2,22 | 2,30 | 2,10 | 2,28 | 3,05% | 3.100,00 |
| 26.08.2024 | 2,21 | 2,23 | 2,20 | 2,21 | 0,45% | - |
| 23.08.2024 | 2,24 | 2,25 | 2,19 | 2,20 | -1,23% | - |
| 22.08.2024 | 2,27 | 2,27 | 2,20 | 2,23 | -1,76% | - |
| 21.08.2024 | 2,16 | 2,28 | 2,15 | 2,27 | 5,34% | 3.400,00 |
| 20.08.2024 | 2,14 | 2,22 | 2,12 | 2,16 | 0,70% | - |
| 19.08.2024 | 2,18 | 2,20 | 2,11 | 2,14 | -1,95% | - |
| 16.08.2024 | 2,05 | 2,18 | 2,02 | 2,18 | 6,46% | - |
| 15.08.2024 | 2,04 | 2,09 | 2,01 | 2,05 | 0,86% | - |
| 14.08.2024 | 2,00 | 2,07 | 1,98 | 2,03 | 1,70% | - |
| 13.08.2024 | 2,06 | 2,07 | 1,99 | 2,00 | -3,10% | - |
| 12.08.2024 | 1,97 | 2,07 | 1,97 | 2,06 | 4,96% | - |
| 09.08.2024 | 1,98 | 2,02 | 1,94 | 1,97 | -1,18% | - |
| 08.08.2024 | 1,93 | 1,99 | 1,87 | 1,99 | 3,73% | - |
| 07.08.2024 | 1,93 | 1,99 | 1,92 | 1,92 | 0,37% | - |
| 06.08.2024 | 1,94 | 1,96 | 1,88 | 1,91 | -1,04% | - |
| 05.08.2024 | 2,00 | 2,05 | 1,87 | 1,93 | -5,16% | 4.550,00 |