2,563€
-2,38%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,63 | 2,66 | 2,45 | 2,56 | -2,38% | 35.962,00 |
| 19.12.2024 | 2,62 | 2,67 | 2,59 | 2,63 | 3,14% | 19.361,00 |
| 18.12.2024 | 2,61 | 2,69 | 2,52 | 2,55 | -2,49% | 13.012,00 |
| 17.12.2024 | 2,60 | 2,62 | 2,53 | 2,61 | 0,19% | 2.745,00 |
| 16.12.2024 | 2,61 | 2,63 | 2,58 | 2,61 | 0,19% | 1.050,00 |
| 13.12.2024 | 2,77 | 2,77 | 2,60 | 2,60 | -5,63% | 1.000,00 |
| 12.12.2024 | 2,94 | 2,95 | 2,69 | 2,76 | -6,13% | 4.380,00 |
| 11.12.2024 | 2,78 | 2,97 | 2,75 | 2,94 | 5,86% | 4.760,00 |
| 10.12.2024 | 2,78 | 2,84 | 2,72 | 2,77 | 0,73% | 10.525,00 |
| 09.12.2024 | 2,72 | 2,82 | 2,72 | 2,75 | 2,23% | 3.500,00 |
| 06.12.2024 | 2,71 | 2,77 | 2,66 | 2,69 | 0,00% | 294,00 |
| 05.12.2024 | 2,73 | 2,74 | 2,67 | 2,69 | -1,55% | 8.700,00 |
| 04.12.2024 | 2,74 | 2,75 | 2,69 | 2,74 | 0,55% | - |
| 03.12.2024 | 2,62 | 2,76 | 2,61 | 2,72 | 4,62% | 4.600,00 |
| 02.12.2024 | 2,53 | 2,63 | 2,47 | 2,60 | 0,68% | 10.427,00 |
| 29.11.2024 | 2,64 | 2,65 | 2,57 | 2,58 | 0,19% | - |
| 28.11.2024 | 2,58 | 2,62 | 2,55 | 2,58 | -0,19% | 1.555,00 |
| 27.11.2024 | 2,59 | 2,66 | 2,58 | 2,58 | 1,18% | - |
| 26.11.2024 | 2,52 | 2,60 | 2,50 | 2,55 | 1,09% | 5.000,00 |
| 25.11.2024 | 2,67 | 2,74 | 2,50 | 2,53 | -8,01% | 6.314,00 |
| 22.11.2024 | 2,79 | 2,83 | 2,72 | 2,75 | 0,00% | 13.100,00 |
| 21.11.2024 | 2,77 | 2,82 | 2,73 | 2,75 | -0,27% | - |
| 20.11.2024 | 2,79 | 2,79 | 2,66 | 2,75 | -1,26% | 7.600,00 |
| 19.11.2024 | 2,67 | 2,79 | 2,63 | 2,79 | 5,79% | 21.796,00 |
| 18.11.2024 | 2,54 | 2,67 | 2,53 | 2,64 | 6,25% | 10.786,00 |
| 15.11.2024 | 2,46 | 2,51 | 2,42 | 2,48 | 2,06% | 10.105,00 |
| 14.11.2024 | 2,46 | 2,52 | 2,40 | 2,43 | -3,57% | 5.198,00 |
| 13.11.2024 | 2,63 | 2,67 | 2,52 | 2,52 | -3,63% | 2.990,00 |
| 12.11.2024 | 2,65 | 2,70 | 2,58 | 2,62 | -2,61% | 6.851,00 |
| 11.11.2024 | 2,72 | 2,84 | 2,65 | 2,69 | -2,98% | 14.160,00 |
| 08.11.2024 | 2,81 | 2,88 | 2,73 | 2,77 | -2,55% | 13.665,00 |
| 07.11.2024 | 2,81 | 2,89 | 2,77 | 2,84 | 1,25% | 4.822,00 |
| 06.11.2024 | 2,73 | 2,84 | 2,70 | 2,81 | 0,45% | 20.299,00 |
| 05.11.2024 | 2,79 | 2,87 | 2,73 | 2,79 | 0,09% | 15.944,00 |
| 04.11.2024 | 2,70 | 2,81 | 2,69 | 2,79 | 3,72% | 7.251,00 |
| 01.11.2024 | 2,70 | 2,80 | 2,68 | 2,69 | 0,47% | 9.379,00 |
| 31.10.2024 | 2,70 | 2,77 | 2,60 | 2,68 | -1,29% | 6.990,00 |
| 30.10.2024 | 2,91 | 2,91 | 2,68 | 2,71 | -5,82% | 13.367,00 |
| 29.10.2024 | 2,86 | 2,90 | 2,85 | 2,88 | 1,59% | 1.126,00 |
| 28.10.2024 | 2,85 | 2,90 | 2,80 | 2,84 | -1,31% | 11.772,00 |
| 25.10.2024 | 2,89 | 2,90 | 2,82 | 2,87 | -0,26% | 7.010,00 |
| 24.10.2024 | 2,91 | 3,01 | 2,86 | 2,88 | -0,69% | 5.809,00 |
| 23.10.2024 | 2,84 | 3,04 | 2,83 | 2,90 | 2,75% | 19.280,00 |
| 22.10.2024 | 2,97 | 2,98 | 2,79 | 2,82 | -4,16% | 10.262,00 |
| 21.10.2024 | 2,90 | 3,01 | 2,89 | 2,95 | 1,90% | 12.390,00 |
| 18.10.2024 | 2,87 | 2,93 | 2,82 | 2,89 | 2,66% | 7.588,00 |
| 17.10.2024 | 2,57 | 2,85 | 2,57 | 2,82 | 9,21% | 32.094,00 |
| 16.10.2024 | 2,51 | 2,58 | 2,49 | 2,58 | 2,59% | 14.250,00 |
| 15.10.2024 | 2,44 | 2,52 | 2,43 | 2,51 | 2,13% | 2.050,00 |
| 14.10.2024 | 2,41 | 2,50 | 2,39 | 2,46 | 1,23% | 47.891,00 |
| 11.10.2024 | 2,31 | 2,44 | 2,29 | 2,43 | 6,00% | 5.920,00 |
| 10.10.2024 | 2,17 | 2,31 | 2,15 | 2,29 | 6,26% | 3.713,00 |
| 09.10.2024 | 2,19 | 2,23 | 2,15 | 2,16 | -1,37% | 4.044,00 |
| 08.10.2024 | 2,20 | 2,21 | 2,15 | 2,19 | -0,57% | 3.400,00 |
| 07.10.2024 | 2,30 | 2,30 | 2,19 | 2,20 | -4,45% | 8.089,00 |
| 04.10.2024 | 2,24 | 2,31 | 2,21 | 2,30 | 3,25% | 5.237,00 |
| 03.10.2024 | 2,30 | 2,31 | 2,21 | 2,23 | -3,78% | 466,00 |
| 02.10.2024 | 2,26 | 2,33 | 2,25 | 2,32 | 1,87% | 2.290,00 |
| 01.10.2024 | 2,22 | 2,35 | 2,21 | 2,28 | 3,53% | 3.760,00 |
| 30.09.2024 | 2,25 | 2,29 | 2,19 | 2,20 | -2,44% | 21.760,00 |
| 27.09.2024 | 2,40 | 2,41 | 2,25 | 2,25 | -6,54% | 11.820,00 |
| 26.09.2024 | 2,25 | 2,43 | 2,24 | 2,41 | 7,47% | 12.155,00 |
| 25.09.2024 | 2,16 | 2,27 | 2,16 | 2,24 | 3,22% | 5.036,00 |
| 24.09.2024 | 2,16 | 2,23 | 2,16 | 2,17 | -0,46% | 5.235,00 |
| 23.09.2024 | 2,16 | 2,22 | 2,12 | 2,18 | 1,63% | 2.305,00 |
| 20.09.2024 | 2,18 | 2,22 | 2,14 | 2,15 | -1,04% | 8.300,00 |
| 19.09.2024 | 2,16 | 2,22 | 2,15 | 2,17 | 2,97% | 4.695,00 |
| 18.09.2024 | 2,18 | 2,20 | 2,10 | 2,11 | -3,44% | 2.250,00 |
| 17.09.2024 | 2,23 | 2,26 | 2,17 | 2,18 | -2,13% | 850,00 |
| 16.09.2024 | 2,20 | 2,23 | 2,17 | 2,23 | 1,83% | 380,00 |
| 13.09.2024 | 2,10 | 2,20 | 2,09 | 2,19 | 4,78% | 6.344,00 |
| 12.09.2024 | 1,98 | 2,09 | 1,96 | 2,09 | 6,20% | 3.276,00 |
| 11.09.2024 | 2,01 | 2,07 | 1,97 | 1,97 | -2,28% | 1.405,00 |
| 10.09.2024 | 1,97 | 2,05 | 1,96 | 2,01 | 2,13% | 500,00 |
| 09.09.2024 | 1,88 | 1,98 | 1,88 | 1,97 | 4,28% | 310,00 |
| 06.09.2024 | 1,94 | 1,96 | 1,87 | 1,89 | -2,37% | 4.020,00 |
| 05.09.2024 | 1,94 | 1,96 | 1,90 | 1,94 | 0,94% | - |
| 04.09.2024 | 1,93 | 1,97 | 1,91 | 1,92 | -1,03% | 2.590,00 |
| 03.09.2024 | 2,04 | 2,05 | 1,92 | 1,94 | -5,07% | 15.950,00 |
| 02.09.2024 | 2,04 | 2,08 | 2,04 | 2,04 | -0,61% | 1.000,00 |
| 30.08.2024 | 2,06 | 2,13 | 2,03 | 2,06 | -0,72% | 13.866,00 |
| 29.08.2024 | 2,16 | 2,17 | 2,02 | 2,07 | -3,04% | 10.060,00 |
| 28.08.2024 | 2,27 | 2,29 | 2,11 | 2,14 | -6,46% | 5.000,00 |
| 27.08.2024 | 2,21 | 2,29 | 2,21 | 2,28 | 2,93% | 13.200,00 |
| 26.08.2024 | 2,21 | 2,23 | 2,21 | 2,22 | 0,45% | 250,00 |
| 23.08.2024 | 2,25 | 2,26 | 2,19 | 2,21 | -1,01% | 485,00 |
| 22.08.2024 | 2,25 | 2,28 | 2,20 | 2,23 | -1,98% | 2.077,00 |
| 21.08.2024 | 2,15 | 2,28 | 2,15 | 2,28 | 5,69% | 2.000,00 |
| 20.08.2024 | 2,13 | 2,22 | 2,12 | 2,15 | 0,58% | 17.529,00 |
| 19.08.2024 | 2,17 | 2,20 | 2,11 | 2,14 | -1,72% | 7.385,00 |
| 16.08.2024 | 2,05 | 2,18 | 2,02 | 2,18 | 6,22% | 1.947,00 |
| 15.08.2024 | 2,05 | 2,09 | 2,00 | 2,05 | 0,99% | 3.300,00 |
| 14.08.2024 | 1,99 | 2,07 | 1,98 | 2,03 | 1,63% | - |
| 13.08.2024 | 2,05 | 2,06 | 1,99 | 2,00 | -3,15% | 2.500,00 |
| 12.08.2024 | 1,98 | 2,06 | 1,96 | 2,06 | 4,86% | 4.205,00 |
| 09.08.2024 | 1,97 | 2,02 | 1,94 | 1,97 | -0,81% | - |
| 08.08.2024 | 1,94 | 1,99 | 1,87 | 1,98 | 2,91% | 1.800,00 |
| 07.08.2024 | 1,93 | 1,99 | 1,92 | 1,93 | -0,05% | 9.200,00 |
| 06.08.2024 | 1,91 | 1,97 | 1,88 | 1,93 | 0,16% | 2.600,00 |
| 05.08.2024 | 2,05 | 2,05 | 1,86 | 1,93 | -6,33% | 33.831,00 |