110,100$
0,50%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 110,67 | 111,10 | 108,65 | 109,55 | 0,00% | 41.098,00 |
| 31.10.2024 | 110,67 | 111,10 | 108,65 | 109,55 | -2,06% | 828.349,00 |
| 30.10.2024 | 113,36 | 113,36 | 111,48 | 111,85 | -2,24% | 869.667,00 |
| 29.10.2024 | 115,80 | 116,66 | 114,26 | 114,41 | -0,35% | 679.168,00 |
| 28.10.2024 | 115,41 | 116,00 | 114,11 | 114,81 | -0,52% | 768.867,00 |
| 25.10.2024 | 115,10 | 117,34 | 115,03 | 115,41 | 0,77% | 1.426.992,00 |
| 24.10.2024 | 114,96 | 115,00 | 112,57 | 114,53 | 0,61% | 1.146.832,00 |
| 23.10.2024 | 111,99 | 114,35 | 111,65 | 113,83 | -0,65% | 964.915,00 |
| 22.10.2024 | 114,81 | 116,07 | 112,93 | 114,57 | 1,94% | 1.202.040,00 |
| 21.10.2024 | 113,31 | 113,52 | 111,20 | 112,39 | -0,45% | 863.744,00 |
| 18.10.2024 | 114,45 | 114,77 | 112,67 | 112,90 | 0,81% | 862.811,00 |
| 17.10.2024 | 112,55 | 113,36 | 111,49 | 111,99 | -1,02% | 783.643,00 |
| 16.10.2024 | 112,53 | 113,76 | 111,69 | 113,14 | 1,46% | 1.053.391,00 |
| 15.10.2024 | 115,15 | 115,25 | 110,80 | 111,51 | -5,15% | 1.518.708,00 |
| 14.10.2024 | 113,64 | 117,81 | 113,17 | 117,57 | -0,06% | 777.845,00 |
| 11.10.2024 | 116,21 | 118,46 | 116,21 | 117,64 | 1,08% | 607.439,00 |
| 10.10.2024 | 114,63 | 116,98 | 114,12 | 116,38 | 1,70% | 941.749,00 |
| 09.10.2024 | 111,67 | 114,49 | 110,72 | 114,43 | 1,17% | 826.454,00 |
| 08.10.2024 | 112,96 | 113,66 | 110,27 | 113,11 | -3,79% | 1.511.919,00 |
| 07.10.2024 | 117,95 | 118,54 | 117,11 | 117,57 | -0,32% | 767.720,00 |
| 04.10.2024 | 116,13 | 118,19 | 116,13 | 117,95 | 2,28% | 957.876,00 |
| 03.10.2024 | 114,66 | 115,51 | 114,00 | 115,32 | -1,71% | 792.843,00 |
| 02.10.2024 | 118,10 | 119,48 | 116,95 | 117,33 | 0,21% | 674.055,00 |
| 01.10.2024 | 118,00 | 118,00 | 115,40 | 117,08 | 1,22% | 798.640,00 |
| 30.09.2024 | 117,15 | 117,88 | 114,77 | 115,67 | -2,69% | 1.185.902,00 |
| 27.09.2024 | 119,50 | 120,42 | 117,81 | 118,87 | -1,30% | 1.665.481,00 |
| 26.09.2024 | 117,33 | 121,44 | 116,68 | 120,43 | 8,23% | 2.449.207,00 |
| 25.09.2024 | 112,94 | 113,37 | 111,00 | 111,27 | -2,15% | 1.342.032,00 |
| 24.09.2024 | 112,10 | 114,69 | 111,94 | 113,72 | 7,22% | 2.250.177,00 |
| 23.09.2024 | 104,32 | 106,71 | 104,13 | 106,06 | 2,37% | 865.931,00 |
| 20.09.2024 | 104,34 | 104,36 | 102,50 | 103,60 | -1,23% | 970.038,00 |
| 19.09.2024 | 105,58 | 106,34 | 103,97 | 104,89 | 3,54% | 1.356.019,00 |
| 18.09.2024 | 99,88 | 103,70 | 99,09 | 101,30 | 2,14% | 1.278.946,00 |
| 17.09.2024 | 99,20 | 100,28 | 98,66 | 99,18 | -0,29% | 1.455.718,00 |
| 16.09.2024 | 99,49 | 100,37 | 99,08 | 99,47 | 0,79% | 905.633,00 |
| 13.09.2024 | 99,31 | 99,91 | 98,69 | 98,69 | 0,70% | 1.033.500,00 |
| 12.09.2024 | 98,36 | 99,73 | 97,72 | 98,00 | 1,61% | 896.832,00 |
| 11.09.2024 | 95,80 | 96,97 | 94,89 | 96,45 | 2,23% | 1.733.055,00 |
| 10.09.2024 | 94,88 | 95,23 | 93,43 | 94,35 | -1,05% | 1.243.679,00 |
| 09.09.2024 | 95,31 | 96,24 | 94,78 | 95,35 | 1,33% | 945.015,00 |
| 06.09.2024 | 96,04 | 97,00 | 93,71 | 94,10 | -2,65% | 772.264,00 |
| 05.09.2024 | 97,05 | 98,08 | 96,54 | 96,66 | 0,32% | 781.750,00 |
| 04.09.2024 | 95,93 | 97,32 | 95,85 | 96,35 | 0,18% | 1.303.014,00 |
| 03.09.2024 | 97,64 | 97,88 | 95,16 | 96,18 | -5,45% | 1.616.961,00 |
| 30.08.2024 | 101,63 | 101,75 | 99,88 | 101,72 | 0,29% | 1.415.860,00 |
| 29.08.2024 | 100,81 | 101,82 | 100,14 | 101,43 | 0,57% | 839.292,00 |
| 28.08.2024 | 102,51 | 103,20 | 100,79 | 100,86 | -4,54% | 930.474,00 |
| 27.08.2024 | 105,11 | 106,80 | 104,33 | 105,66 | 0,09% | 751.881,00 |
| 26.08.2024 | 106,16 | 107,80 | 105,04 | 105,56 | 0,90% | 655.248,00 |
| 23.08.2024 | 102,81 | 104,65 | 102,55 | 104,62 | 2,87% | 932.225,00 |
| 22.08.2024 | 103,21 | 103,86 | 101,36 | 101,70 | -2,49% | 780.568,00 |
| 21.08.2024 | 104,47 | 104,77 | 103,07 | 104,30 | 0,95% | 825.169,00 |
| 20.08.2024 | 105,58 | 106,02 | 102,92 | 103,32 | -1,87% | 865.495,00 |
| 19.08.2024 | 104,33 | 105,53 | 104,20 | 105,29 | 1,36% | 936.123,00 |
| 16.08.2024 | 105,19 | 105,39 | 103,43 | 103,88 | -1,81% | 938.375,00 |
| 15.08.2024 | 104,81 | 106,90 | 104,37 | 105,79 | 4,26% | 1.098.186,00 |
| 14.08.2024 | 101,03 | 101,83 | 100,21 | 101,47 | 0,85% | 965.690,00 |
| 13.08.2024 | 100,02 | 101,14 | 98,87 | 100,61 | 0,29% | 825.844,00 |
| 12.08.2024 | 100,30 | 101,58 | 99,83 | 100,32 | 1,16% | 650.745,00 |
| 09.08.2024 | 100,50 | 100,50 | 98,30 | 99,17 | -0,70% | 703.021,00 |
| 08.08.2024 | 97,86 | 101,44 | 97,35 | 99,87 | 3,49% | 803.840,00 |
| 07.08.2024 | 99,74 | 100,12 | 96,33 | 96,50 | -2,18% | 1.057.863,00 |
| 06.08.2024 | 96,45 | 100,97 | 95,84 | 98,65 | 1,77% | 1.283.107,00 |
| 05.08.2024 | 91,31 | 97,43 | 90,34 | 96,93 | -2,03% | 1.795.251,00 |
| 02.08.2024 | 100,53 | 100,53 | 97,70 | 98,94 | -2,67% | 1.028.966,00 |
| 01.08.2024 | 104,43 | 105,59 | 100,70 | 101,65 | -4,12% | 1.426.727,00 |
| 31.07.2024 | 105,15 | 106,92 | 104,33 | 106,02 | 5,40% | 1.831.469,00 |
| 30.07.2024 | 102,04 | 102,99 | 100,12 | 100,59 | -2,61% | 1.675.150,00 |
| 29.07.2024 | 103,44 | 105,26 | 103,11 | 103,28 | -1,48% | 1.095.578,00 |
| 26.07.2024 | 105,32 | 105,58 | 103,59 | 104,83 | 1,04% | 731.692,00 |
| 25.07.2024 | 102,54 | 104,61 | 100,89 | 103,76 | 0,15% | 1.487.690,00 |
| 24.07.2024 | 105,72 | 106,26 | 103,16 | 103,60 | -1,43% | 915.034,00 |
| 23.07.2024 | 103,08 | 105,19 | 101,05 | 105,10 | 0,75% | 1.385.092,00 |
| 22.07.2024 | 104,57 | 105,13 | 102,95 | 104,32 | 0,58% | 1.485.185,00 |
| 19.07.2024 | 102,54 | 106,16 | 102,29 | 103,72 | 0,31% | 1.370.815,00 |
| 18.07.2024 | 108,40 | 108,89 | 102,95 | 103,40 | -5,38% | 1.741.514,00 |
| 17.07.2024 | 110,70 | 110,96 | 108,84 | 109,28 | -1,71% | 904.726,00 |
| 16.07.2024 | 110,40 | 111,46 | 108,03 | 111,18 | -0,69% | 1.130.164,00 |
| 15.07.2024 | 113,28 | 114,05 | 110,45 | 111,95 | -2,27% | 808.492,00 |
| 12.07.2024 | 113,66 | 115,68 | 112,98 | 114,56 | 0,53% | 760.089,00 |
| 11.07.2024 | 116,35 | 116,73 | 112,72 | 113,95 | -1,50% | 1.018.800,00 |
| 10.07.2024 | 114,91 | 116,28 | 114,56 | 115,69 | 1,17% | 1.067.861,00 |
| 09.07.2024 | 115,32 | 116,35 | 114,28 | 114,35 | -1,25% | 814.298,00 |
| 08.07.2024 | 115,19 | 116,79 | 114,65 | 115,80 | -0,26% | 1.071.225,00 |
| 05.07.2024 | 117,54 | 118,30 | 116,06 | 116,10 | 0,62% | 872.714,00 |
| 03.07.2024 | 111,78 | 116,38 | 111,77 | 115,38 | 5,54% | 1.052.055,00 |
| 02.07.2024 | 107,24 | 109,96 | 107,10 | 109,33 | 1,20% | 888.760,00 |
| 01.07.2024 | 108,45 | 109,67 | 107,81 | 108,04 | 0,84% | 743.661,00 |
| 28.06.2024 | 109,30 | 110,06 | 106,94 | 107,14 | 0,01% | 916.905,00 |
| 27.06.2024 | 108,76 | 108,92 | 106,41 | 107,13 | -0,97% | 713.856,00 |
| 26.06.2024 | 108,26 | 108,36 | 107,20 | 108,18 | -0,38% | 830.165,00 |
| 25.06.2024 | 108,55 | 109,37 | 107,42 | 108,59 | -0,71% | 817.923,00 |
| 24.06.2024 | 108,89 | 110,63 | 108,13 | 109,37 | 0,79% | 1.121.907,00 |
| 21.06.2024 | 108,66 | 109,33 | 107,20 | 108,51 | -1,28% | 1.838.001,00 |
| 20.06.2024 | 109,86 | 110,63 | 108,55 | 109,92 | 2,34% | 1.002.799,00 |
| 18.06.2024 | 104,61 | 107,80 | 104,40 | 107,41 | 2,61% | 963.631,00 |
| 17.06.2024 | 103,96 | 105,13 | 103,27 | 104,67 | -0,98% | 1.159.302,00 |
| 14.06.2024 | 103,73 | 106,40 | 103,46 | 105,71 | 0,22% | 995.489,00 |
| 13.06.2024 | 107,13 | 107,13 | 104,61 | 105,48 | -1,85% | 1.135.853,00 |
| 12.06.2024 | 110,63 | 111,16 | 107,14 | 107,47 | 0,32% | 2.006.047,00 |