12,125€
-3,85%
Echtzeit-Aktienkurs Collective Mining Ltd.
Bid:
Ask:
Aktienkurse zur Collective Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 12,63 | 13,07 | 12,08 | 12,11 | -4,34% | - |
| 10.09.2026 | 12,94 | 13,07 | 12,40 | 12,66 | -2,24% | 29.000,00 |
| 09.09.2026 | 14,55 | 14,57 | 12,87 | 12,95 | -11,03% | - |
| 08.09.2026 | 14,41 | 15,12 | 14,33 | 14,56 | 1,18% | 6.480,00 |
| 07.09.2026 | 14,38 | 14,39 | 14,37 | 14,39 | 0,07% | - |
| 04.09.2026 | 14,44 | 14,61 | 13,50 | 14,38 | -0,62% | - |
| 03.09.2026 | 14,01 | 14,79 | 13,88 | 14,47 | 3,28% | - |
| 02.09.2026 | 13,07 | 14,10 | 13,02 | 14,01 | 7,32% | - |
| 01.09.2026 | 12,92 | 13,53 | 12,55 | 13,05 | 0,58% | 7.600,00 |
| 31.08.2026 | 13,11 | 13,20 | 12,84 | 12,98 | -0,99% | - |
| 28.08.2026 | 13,71 | 13,88 | 12,93 | 13,11 | -4,13% | - |
| 27.08.2026 | 13,45 | 13,77 | 13,16 | 13,67 | 1,30% | - |
| 26.08.2026 | 14,07 | 14,13 | 13,36 | 13,50 | -4,26% | - |
| 25.08.2026 | 13,76 | 14,22 | 13,57 | 14,10 | 1,70% | - |
| 24.08.2026 | 13,36 | 13,98 | 13,19 | 13,86 | 3,47% | - |
| 21.08.2026 | 13,00 | 13,64 | 13,00 | 13,40 | 3,08% | 14.500,00 |
| 20.08.2026 | 13,22 | 13,40 | 12,72 | 13,00 | -1,70% | 60.000,00 |
| 19.08.2026 | 12,56 | 13,31 | 12,53 | 13,22 | 4,92% | 18.200,00 |
| 18.08.2026 | 12,57 | 12,88 | 12,27 | 12,60 | -0,71% | - |
| 17.08.2026 | 12,90 | 12,99 | 12,60 | 12,69 | -0,51% | - |
| 14.08.2026 | 12,60 | 12,95 | 12,16 | 12,76 | 1,15% | - |
| 13.08.2026 | 12,38 | 12,75 | 12,08 | 12,61 | 1,94% | - |
| 12.08.2026 | 12,50 | 13,32 | 12,22 | 12,37 | -1,28% | - |
| 11.08.2026 | 12,31 | 12,59 | 12,17 | 12,53 | 1,01% | 555,00 |
| 10.08.2026 | 12,22 | 12,52 | 12,13 | 12,41 | 1,39% | - |
| 07.08.2026 | 11,56 | 12,55 | 11,54 | 12,24 | 5,57% | 41.000,00 |
| 06.08.2026 | 11,31 | 11,66 | 11,18 | 11,59 | 1,98% | - |
| 05.08.2026 | 11,24 | 11,90 | 11,17 | 11,37 | 0,26% | - |
| 04.08.2026 | 10,89 | 11,78 | 10,87 | 11,34 | 3,56% | - |
| 03.08.2026 | 10,69 | 10,95 | 10,69 | 10,95 | 1,96% | - |
| 31.07.2026 | 11,36 | 11,37 | 10,67 | 10,74 | -5,71% | - |
| 30.07.2026 | 10,79 | 11,41 | 10,76 | 11,39 | 4,50% | - |
| 29.07.2026 | 11,18 | 11,39 | 10,47 | 10,90 | -2,51% | - |
| 28.07.2026 | 11,32 | 11,37 | 10,77 | 11,18 | -1,76% | - |
| 27.07.2026 | 11,16 | 11,42 | 10,76 | 11,38 | 1,97% | - |
| 24.07.2026 | 11,15 | 11,49 | 10,92 | 11,16 | 0,09% | - |
| 23.07.2026 | 11,50 | 11,55 | 11,02 | 11,15 | -3,88% | - |
| 22.07.2026 | 11,35 | 12,05 | 11,33 | 11,60 | 1,98% | - |
| 21.07.2026 | 10,70 | 11,37 | 10,70 | 11,37 | 6,01% | 18.450,00 |
| 20.07.2026 | 10,57 | 10,78 | 10,43 | 10,73 | 1,42% | - |
| 17.07.2026 | 10,24 | 10,87 | 10,03 | 10,58 | 3,47% | - |
| 16.07.2026 | 10,78 | 10,84 | 9,93 | 10,22 | -5,59% | - |
| 15.07.2026 | 11,35 | 11,37 | 10,73 | 10,83 | -4,79% | - |
| 14.07.2026 | 10,86 | 11,51 | 10,84 | 11,37 | 4,84% | - |
| 13.07.2026 | 11,11 | 11,11 | 10,61 | 10,85 | -2,12% | - |
| 10.07.2026 | 11,17 | 11,35 | 10,80 | 11,08 | -0,98% | - |
| 09.07.2026 | 10,40 | 11,26 | 10,30 | 11,19 | 8,06% | - |
| 08.07.2026 | 11,01 | 11,04 | 10,02 | 10,36 | -6,03% | - |
| 07.07.2026 | 11,83 | 11,83 | 10,89 | 11,02 | -6,93% | - |
| 06.07.2026 | 12,10 | 12,10 | 11,55 | 11,84 | -1,66% | - |
| 03.07.2026 | 11,60 | 12,26 | 11,58 | 12,04 | 4,65% | 11.200,00 |
| 02.07.2026 | 11,29 | 11,66 | 10,99 | 11,51 | 1,90% | - |
| 01.07.2026 | 10,77 | 11,41 | 10,75 | 11,29 | 3,86% | - |
| 30.06.2026 | 11,02 | 11,19 | 10,82 | 10,87 | -1,50% | - |
| 29.06.2026 | 11,37 | 11,61 | 10,97 | 11,04 | -2,56% | - |
| 26.06.2026 | 11,04 | 11,59 | 10,86 | 11,33 | 2,63% | - |
| 25.06.2026 | 10,89 | 11,67 | 10,84 | 11,04 | 1,19% | 15.750,00 |
| 24.06.2026 | 11,43 | 11,48 | 10,60 | 10,91 | -4,63% | - |
| 23.06.2026 | 11,86 | 11,92 | 11,40 | 11,44 | -6,35% | - |
| 22.06.2026 | 11,84 | 12,29 | 11,65 | 12,21 | 4,00% | 17.451,00 |
| 19.06.2026 | 12,03 | 12,03 | 11,45 | 11,74 | -0,38% | - |
| 18.06.2026 | 12,61 | 13,15 | 11,75 | 11,79 | -6,65% | 24.500,00 |
| 17.06.2026 | 13,11 | 13,44 | 12,59 | 12,63 | -3,59% | - |
| 16.06.2026 | 13,25 | 13,56 | 13,07 | 13,10 | -0,98% | - |
| 15.06.2026 | 12,19 | 13,93 | 12,19 | 13,23 | 8,22% | - |
| 12.06.2026 | 11,74 | 12,29 | 11,70 | 12,22 | 4,18% | - |
| 11.06.2026 | 11,25 | 12,02 | 11,21 | 11,73 | 3,48% | - |
| 10.06.2026 | 11,92 | 12,04 | 11,28 | 11,34 | -4,10% | - |
| 09.06.2026 | 12,28 | 12,60 | 11,49 | 11,82 | -3,51% | - |
| 08.06.2026 | 12,21 | 12,66 | 12,03 | 12,25 | 2,17% | - |
| 05.06.2026 | 13,63 | 13,67 | 11,95 | 11,99 | -11,97% | - |
| 04.06.2026 | 13,75 | 14,14 | 13,49 | 13,62 | -0,69% | - |
| 03.06.2026 | 14,39 | 14,39 | 13,47 | 13,72 | -3,28% | - |
| 02.06.2026 | 13,53 | 14,18 | 13,48 | 14,18 | 4,92% | 12.000,00 |
| 01.06.2026 | 13,95 | 13,97 | 13,01 | 13,52 | -2,87% | - |
| 29.05.2026 | 13,08 | 13,93 | 13,05 | 13,92 | 6,18% | - |
| 28.05.2026 | 13,01 | 13,37 | 12,39 | 13,11 | 0,23% | 4.000,00 |
| 27.05.2026 | 14,08 | 14,09 | 13,06 | 13,08 | -7,27% | - |
| 26.05.2026 | 14,29 | 14,37 | 13,89 | 14,10 | -0,63% | - |
| 25.05.2026 | 13,49 | 14,40 | 13,48 | 14,19 | 5,15% | - |
| 22.05.2026 | 13,61 | 13,97 | 13,34 | 13,50 | -0,77% | - |
| 21.05.2026 | 13,96 | 14,06 | 13,28 | 13,60 | -2,68% | - |
| 20.05.2026 | 13,41 | 14,50 | 13,40 | 13,98 | 4,21% | - |
| 19.05.2026 | 13,93 | 13,98 | 12,95 | 13,41 | -2,40% | - |
| 18.05.2026 | 14,00 | 14,05 | 13,55 | 13,74 | -1,51% | - |
| 15.05.2026 | 14,99 | 15,00 | 13,72 | 13,95 | -7,15% | - |
| 14.05.2026 | 15,42 | 15,46 | 14,00 | 15,03 | -2,56% | - |
| 13.05.2026 | 15,31 | 15,83 | 15,20 | 15,42 | 0,78% | - |
| 12.05.2026 | 14,89 | 15,51 | 14,57 | 15,30 | 2,93% | - |
| 11.05.2026 | 15,50 | 15,77 | 14,87 | 14,87 | -3,94% | - |
| 08.05.2026 | 15,13 | 15,49 | 15,02 | 15,48 | 2,38% | - |
| 07.05.2026 | 15,37 | 16,09 | 15,12 | 15,12 | -1,47% | - |
| 06.05.2026 | 14,18 | 15,48 | 14,18 | 15,34 | 7,95% | 28.710,00 |
| 05.05.2026 | 14,79 | 15,06 | 14,21 | 14,21 | -4,05% | - |
| 04.05.2026 | 15,47 | 15,56 | 14,74 | 14,81 | -4,54% | - |
| 30.04.2026 | 15,47 | 15,99 | 15,25 | 15,52 | 0,29% | - |
| 29.04.2026 | 16,23 | 16,26 | 15,47 | 15,47 | -4,77% | - |
| 28.04.2026 | 17,00 | 17,03 | 15,93 | 16,25 | -4,58% | - |
| 27.04.2026 | 17,03 | 17,35 | 16,82 | 17,03 | -0,18% | - |
| 24.04.2026 | 17,54 | 17,79 | 16,92 | 17,06 | -2,88% | - |