13,450€
-5,28%
Echtzeit-Aktienkurs Collective Mining Ltd.
Bid:
Ask:
Aktienkurse zur Collective Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,25 | 14,35 | 13,35 | 13,45 | -5,61% | - |
| 12.03.2026 | 15,05 | 15,55 | 14,25 | 14,25 | -5,32% | - |
| 11.03.2026 | 15,65 | 15,80 | 14,75 | 15,05 | -4,14% | - |
| 10.03.2026 | 14,65 | 16,00 | 14,65 | 15,70 | 7,17% | - |
| 09.03.2026 | 15,00 | 15,10 | 13,80 | 14,65 | -2,01% | - |
| 06.03.2026 | 15,00 | 15,25 | 14,20 | 14,95 | -0,33% | - |
| 05.03.2026 | 16,40 | 16,40 | 14,75 | 15,00 | -8,26% | - |
| 04.03.2026 | 16,10 | 16,80 | 16,00 | 16,35 | 1,24% | - |
| 03.03.2026 | 17,40 | 17,50 | 15,50 | 16,15 | -7,18% | 1.930,00 |
| 02.03.2026 | 17,70 | 19,00 | 16,90 | 17,40 | -1,14% | - |
| 27.02.2026 | 17,15 | 17,90 | 16,90 | 17,60 | 5,39% | 300,00 |
| 26.02.2026 | 16,90 | 16,95 | 16,60 | 16,70 | -1,18% | - |
| 25.02.2026 | 16,80 | 17,35 | 16,75 | 16,90 | 0,60% | - |
| 24.02.2026 | 15,00 | 17,20 | 14,85 | 16,80 | 12,00% | - |
| 23.02.2026 | 14,80 | 15,30 | 14,55 | 15,00 | 1,01% | 1.800,00 |
| 20.02.2026 | 14,15 | 14,85 | 13,85 | 14,85 | 6,07% | - |
| 19.02.2026 | 13,65 | 14,00 | 13,55 | 14,00 | 2,56% | - |
| 18.02.2026 | 13,35 | 13,85 | 13,20 | 13,65 | 2,25% | - |
| 17.02.2026 | 13,95 | 14,05 | 13,10 | 13,35 | -5,32% | - |
| 16.02.2026 | 14,10 | 14,15 | 14,10 | 14,10 | 0,36% | - |
| 13.02.2026 | 13,85 | 14,45 | 13,80 | 14,05 | 2,55% | 3.250,00 |
| 12.02.2026 | 15,10 | 15,15 | 13,70 | 13,70 | -9,27% | - |
| 11.02.2026 | 15,10 | 15,35 | 14,80 | 15,10 | -0,33% | - |
| 10.02.2026 | 15,50 | 15,50 | 14,95 | 15,15 | -1,62% | - |
| 09.02.2026 | 13,75 | 15,40 | 13,75 | 15,40 | 12,00% | 3.380,00 |
| 06.02.2026 | 13,25 | 13,95 | 13,25 | 13,75 | 3,77% | - |
| 05.02.2026 | 14,60 | 14,60 | 13,25 | 13,25 | -9,25% | - |
| 04.02.2026 | 15,50 | 15,75 | 13,85 | 14,60 | -5,19% | - |
| 03.02.2026 | 14,00 | 15,50 | 14,00 | 15,40 | 9,61% | - |
| 02.02.2026 | 13,55 | 14,35 | 13,45 | 14,05 | 1,44% | - |
| 30.01.2026 | 15,60 | 15,60 | 13,75 | 13,85 | -11,22% | 1.550,00 |
| 29.01.2026 | 16,50 | 17,00 | 15,10 | 15,60 | -5,74% | - |
| 28.01.2026 | 15,65 | 16,60 | 15,55 | 16,55 | 6,09% | - |
| 27.01.2026 | 14,05 | 15,60 | 14,00 | 15,60 | 11,03% | 9.032,00 |
| 26.01.2026 | 13,95 | 14,75 | 13,95 | 14,05 | 1,08% | - |
| 23.01.2026 | 13,65 | 14,20 | 13,60 | 13,90 | 1,83% | - |
| 22.01.2026 | 13,55 | 14,10 | 13,00 | 13,65 | 0,74% | 490,00 |
| 21.01.2026 | 13,45 | 14,25 | 13,45 | 13,55 | 11,07% | 34.400,00 |
| 20.01.2026 | 12,75 | 12,75 | 12,20 | 12,20 | -4,31% | - |
| 19.01.2026 | 12,95 | 13,30 | 12,75 | 12,75 | -1,54% | - |
| 16.01.2026 | 13,25 | 13,30 | 11,50 | 12,95 | -3,72% | 8.800,00 |
| 15.01.2026 | 13,65 | 13,95 | 13,30 | 13,45 | -0,74% | - |
| 14.01.2026 | 13,55 | 13,85 | 13,45 | 13,55 | 0,37% | 9.000,00 |
| 13.01.2026 | 13,15 | 13,80 | 13,10 | 13,50 | 3,05% | - |
| 12.01.2026 | 12,35 | 13,30 | 12,30 | 13,10 | 6,07% | - |
| 09.01.2026 | 12,55 | 12,65 | 12,25 | 12,35 | -1,59% | - |
| 08.01.2026 | 12,65 | 12,75 | 12,35 | 12,55 | 0,80% | - |
| 07.01.2026 | 12,25 | 12,55 | 11,95 | 12,45 | 1,63% | - |
| 06.01.2026 | 12,30 | 12,65 | 12,25 | 12,25 | -0,81% | - |
| 05.01.2026 | 11,90 | 12,55 | 11,80 | 12,35 | 5,11% | - |
| 02.01.2026 | 12,40 | 12,65 | 11,75 | 11,75 | -7,48% | 13.000,00 |
| 30.12.2025 | 12,50 | 12,85 | 12,45 | 12,70 | 1,20% | 1.250,00 |
| 29.12.2025 | 12,85 | 12,95 | 12,20 | 12,55 | -2,33% | - |
| 23.12.2025 | 12,90 | 13,15 | 12,70 | 12,85 | 1,18% | - |
| 22.12.2025 | 12,05 | 13,05 | 11,90 | 12,70 | 7,17% | - |
| 19.12.2025 | 11,55 | 12,15 | 11,55 | 11,85 | -0,42% | - |
| 18.12.2025 | 11,70 | 12,05 | 11,45 | 11,90 | 1,71% | 510,00 |
| 17.12.2025 | 11,30 | 11,95 | 11,05 | 11,70 | 7,34% | - |
| 16.12.2025 | 10,95 | 11,15 | 10,75 | 10,90 | 0,46% | - |
| 15.12.2025 | 11,10 | 11,20 | 10,60 | 10,85 | 0,00% | - |
| 12.12.2025 | 10,60 | 11,05 | 10,50 | 10,85 | 5,85% | - |
| 11.12.2025 | 10,08 | 10,35 | 10,00 | 10,25 | 1,99% | - |
| 10.12.2025 | 9,63 | 10,25 | 9,50 | 10,05 | 2,29% | - |
| 09.12.2025 | 9,78 | 9,93 | 9,38 | 9,83 | 1,55% | - |
| 08.12.2025 | 9,90 | 10,03 | 9,68 | 9,68 | -2,27% | - |
| 05.12.2025 | 9,70 | 10,08 | 9,70 | 9,90 | -1,25% | - |
| 04.12.2025 | 9,75 | 10,05 | 9,65 | 10,03 | 2,04% | - |
| 03.12.2025 | 9,68 | 10,05 | 9,63 | 9,83 | 3,15% | - |
| 02.12.2025 | 9,63 | 9,83 | 9,48 | 9,53 | -1,55% | - |
| 01.12.2025 | 9,83 | 10,03 | 9,43 | 9,68 | -2,03% | - |
| 28.11.2025 | 9,50 | 10,13 | 9,50 | 9,88 | 4,22% | - |
| 27.11.2025 | 9,53 | 9,83 | 9,35 | 9,48 | -1,30% | - |
| 26.11.2025 | 9,58 | 9,85 | 9,50 | 9,60 | 2,67% | - |
| 25.11.2025 | 9,25 | 9,60 | 9,20 | 9,35 | 2,47% | - |
| 24.11.2025 | 8,78 | 9,33 | 8,75 | 9,13 | 3,40% | - |
| 21.11.2025 | 8,55 | 8,90 | 8,45 | 8,83 | -5,36% | - |
| 20.11.2025 | 9,10 | 9,33 | 9,10 | 9,33 | 3,32% | - |
| 19.11.2025 | 9,00 | 9,48 | 8,93 | 9,03 | 0,84% | - |
| 18.11.2025 | 8,90 | 9,13 | 8,78 | 8,95 | -0,28% | - |
| 17.11.2025 | 9,05 | 9,28 | 8,83 | 8,98 | -0,55% | - |
| 14.11.2025 | 8,93 | 9,20 | 8,35 | 9,03 | 1,40% | - |
| 13.11.2025 | 9,45 | 9,48 | 8,83 | 8,90 | -7,05% | - |
| 12.11.2025 | 9,28 | 9,63 | 9,28 | 9,58 | 3,51% | - |
| 11.11.2025 | 9,45 | 9,55 | 9,18 | 9,25 | -2,12% | - |
| 10.11.2025 | 9,23 | 9,70 | 9,20 | 9,45 | 4,13% | - |
| 07.11.2025 | 9,05 | 9,25 | 8,83 | 9,08 | -1,09% | - |
| 06.11.2025 | 9,45 | 9,65 | 9,13 | 9,18 | -3,42% | - |
| 05.11.2025 | 9,43 | 9,90 | 9,38 | 9,50 | -0,26% | - |
| 04.11.2025 | 10,25 | 10,30 | 9,40 | 9,53 | -6,16% | - |
| 03.11.2025 | 9,88 | 10,35 | 9,88 | 10,15 | 0,74% | - |
| 31.10.2025 | 10,08 | 10,35 | 9,70 | 10,08 | 0,75% | - |
| 30.10.2025 | 9,78 | 10,15 | 9,58 | 10,00 | -4,31% | - |
| 29.10.2025 | 9,60 | 10,48 | 9,60 | 10,45 | 9,42% | 5.000,00 |
| 28.10.2025 | 9,50 | 9,78 | 9,35 | 9,55 | 0,53% | - |
| 27.10.2025 | 10,15 | 10,15 | 9,38 | 9,50 | -7,32% | - |
| 24.10.2025 | 10,25 | 10,45 | 9,95 | 10,25 | -0,97% | - |
| 23.10.2025 | 9,68 | 10,35 | 9,68 | 10,35 | 7,53% | - |
| 22.10.2025 | 9,35 | 9,78 | 9,08 | 9,63 | 2,94% | - |
| 21.10.2025 | 10,00 | 10,10 | 9,15 | 9,35 | -6,73% | - |
| 20.10.2025 | 10,10 | 10,50 | 9,75 | 10,03 | -0,25% | - |