19,800€
-7,91%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,90 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 11.12.2025 | 21,50 | 21,90 | 20,90 | 21,50 | 8,04% | 722,00 |
| 09.12.2025 | 21,25 | 21,30 | 19,90 | 19,90 | 1,02% | - |
| 08.12.2025 | 21,35 | 21,35 | 19,70 | 19,70 | -7,08% | - |
| 05.12.2025 | 21,85 | 21,90 | 21,15 | 21,20 | 7,61% | - |
| 04.12.2025 | 21,20 | 21,50 | 19,70 | 19,70 | -1,01% | 300,00 |
| 03.12.2025 | 20,80 | 21,30 | 19,70 | 19,90 | -3,40% | - |
| 02.12.2025 | 22,50 | 23,00 | 20,40 | 20,60 | -4,63% | - |
| 01.12.2025 | 26,50 | 26,90 | 21,60 | 21,60 | -12,20% | 4.000,00 |
| 28.11.2025 | 26,50 | 26,70 | 24,60 | 24,60 | -6,46% | - |
| 27.11.2025 | 26,40 | 26,40 | 25,70 | 26,30 | 12,39% | - |
| 26.11.2025 | 24,90 | 26,30 | 23,40 | 23,40 | 1,74% | - |
| 24.11.2025 | 23,40 | 24,50 | 23,00 | 23,00 | -1,29% | - |
| 21.11.2025 | 23,50 | 24,20 | 22,90 | 23,30 | 1,30% | - |
| 20.11.2025 | 24,60 | 24,80 | 23,00 | 23,00 | -6,88% | - |
| 19.11.2025 | 24,50 | 24,80 | 24,30 | 24,70 | 7,39% | - |
| 18.11.2025 | 24,90 | 24,90 | 23,00 | 23,00 | 1,77% | - |
| 17.11.2025 | 24,30 | 25,10 | 22,60 | 22,60 | -0,88% | - |
| 14.11.2025 | 24,60 | 25,30 | 22,80 | 22,80 | -7,69% | - |
| 13.11.2025 | 25,10 | 25,50 | 24,70 | 24,70 | 3,78% | - |
| 12.11.2025 | 24,40 | 25,50 | 23,80 | 23,80 | -2,06% | - |
| 11.11.2025 | 24,90 | 26,10 | 23,90 | 24,30 | 4,74% | 275,00 |
| 10.11.2025 | 23,70 | 24,80 | 23,20 | 23,20 | -0,43% | - |
| 07.11.2025 | 23,00 | 23,50 | 22,90 | 23,30 | 1,75% | - |
| 06.11.2025 | 23,10 | 24,10 | 22,70 | 22,90 | -1,29% | - |
| 05.11.2025 | 23,70 | 24,10 | 23,10 | 23,20 | 3,57% | - |
| 04.11.2025 | 23,20 | 24,50 | 22,40 | 22,40 | -8,20% | - |
| 03.11.2025 | 24,30 | 24,70 | 23,80 | 24,40 | -0,41% | - |
| 31.10.2025 | 25,00 | 25,10 | 24,20 | 24,50 | 1,24% | - |
| 30.10.2025 | 24,80 | 25,60 | 24,20 | 24,20 | -4,72% | - |
| 29.10.2025 | 26,00 | 26,10 | 24,60 | 25,40 | 3,25% | - |
| 28.10.2025 | 25,50 | 26,10 | 22,80 | 24,60 | -3,53% | - |
| 27.10.2025 | 27,30 | 27,60 | 25,30 | 25,50 | -6,59% | - |
| 24.10.2025 | 27,90 | 27,90 | 27,10 | 27,30 | -0,73% | - |
| 23.10.2025 | 28,10 | 28,40 | 26,80 | 27,50 | 6,59% | - |
| 22.10.2025 | 27,90 | 28,00 | 25,40 | 25,80 | -12,24% | - |
| 21.10.2025 | 31,10 | 31,10 | 27,10 | 29,40 | 4,26% | 540,00 |
| 20.10.2025 | 29,30 | 31,00 | 28,20 | 28,20 | -1,74% | - |
| 17.10.2025 | 31,70 | 32,50 | 28,60 | 28,70 | -6,82% | - |
| 16.10.2025 | 32,20 | 33,00 | 30,80 | 30,80 | -2,84% | - |
| 15.10.2025 | 32,10 | 32,60 | 31,30 | 31,70 | 12,41% | - |
| 14.10.2025 | 30,40 | 32,30 | 28,20 | 28,20 | -1,40% | - |
| 13.10.2025 | 29,90 | 31,10 | 28,60 | 28,60 | -3,38% | - |
| 10.10.2025 | 30,10 | 31,90 | 29,30 | 29,60 | -1,00% | - |
| 09.10.2025 | 32,30 | 32,70 | 28,50 | 29,90 | -6,27% | - |
| 08.10.2025 | 31,50 | 32,10 | 31,50 | 31,90 | 3,57% | 80,00 |
| 07.10.2025 | 32,00 | 33,10 | 30,80 | 30,80 | -3,75% | - |
| 06.10.2025 | 31,50 | 33,30 | 30,40 | 32,00 | 9,59% | 1.204,00 |
| 03.10.2025 | 30,90 | 31,30 | 29,20 | 29,20 | -2,01% | - |
| 02.10.2025 | 31,90 | 32,10 | 29,40 | 29,80 | -4,18% | - |
| 01.10.2025 | 30,70 | 31,10 | 30,70 | 31,10 | 5,78% | - |
| 30.09.2025 | 30,90 | 31,10 | 29,40 | 29,40 | -5,16% | - |
| 29.09.2025 | 31,20 | 31,40 | 30,70 | 31,00 | 14,81% | - |
| 26.09.2025 | 29,10 | 31,30 | 27,00 | 27,00 | -6,25% | - |
| 25.09.2025 | 28,60 | 29,30 | 28,40 | 28,80 | 1,77% | - |
| 24.09.2025 | 29,30 | 29,30 | 28,10 | 28,30 | 1,07% | - |
| 23.09.2025 | 29,00 | 29,50 | 28,00 | 28,00 | -3,11% | - |
| 22.09.2025 | 28,30 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 19.09.2025 | 26,90 | 28,70 | 26,30 | 28,50 | 6,74% | - |
| 18.09.2025 | 27,10 | 27,10 | 26,20 | 26,70 | 0,00% | - |
| 17.09.2025 | 26,30 | 27,30 | 25,10 | 26,70 | 1,52% | - |
| 16.09.2025 | 27,40 | 28,10 | 26,10 | 26,30 | -6,74% | 2.339,00 |
| 12.09.2025 | 27,90 | 28,40 | 27,90 | 28,20 | 7,63% | - |
| 11.09.2025 | 26,40 | 27,70 | 25,90 | 26,20 | 1,95% | - |
| 10.09.2025 | 25,30 | 25,80 | 25,30 | 25,70 | -0,39% | - |
| 09.09.2025 | 25,70 | 26,20 | 25,40 | 25,80 | 0,39% | - |
| 08.09.2025 | 24,30 | 25,70 | 23,30 | 25,70 | 13,72% | - |
| 05.09.2025 | 23,50 | 24,20 | 22,60 | 22,60 | -3,00% | - |
| 04.09.2025 | 23,10 | 23,90 | 22,70 | 23,30 | 1,75% | - |
| 03.09.2025 | 22,70 | 23,10 | 22,10 | 22,90 | 1,78% | - |
| 02.09.2025 | 21,85 | 22,70 | 21,15 | 22,50 | 5,14% | - |
| 01.09.2025 | 21,70 | 21,85 | 21,30 | 21,40 | -1,38% | - |
| 29.08.2025 | 21,35 | 21,80 | 21,20 | 21,70 | 2,60% | - |
| 28.08.2025 | 21,05 | 21,30 | 21,00 | 21,15 | 0,48% | - |
| 27.08.2025 | 21,75 | 21,90 | 20,80 | 21,05 | -2,55% | - |
| 26.08.2025 | 21,00 | 21,80 | 20,90 | 21,60 | 3,10% | - |
| 25.08.2025 | 22,30 | 22,30 | 20,80 | 20,95 | -3,46% | - |
| 22.08.2025 | 21,70 | 22,10 | 20,25 | 21,70 | 0,93% | - |
| 21.08.2025 | 21,10 | 21,70 | 20,25 | 21,50 | 2,14% | - |
| 20.08.2025 | 19,90 | 21,05 | 19,90 | 21,05 | 6,05% | - |
| 19.08.2025 | 21,15 | 21,45 | 19,75 | 19,85 | -5,48% | - |
| 18.08.2025 | 19,75 | 21,30 | 19,30 | 21,00 | 7,14% | 334,00 |
| 15.08.2025 | 19,25 | 19,95 | 19,25 | 19,60 | 0,26% | - |
| 14.08.2025 | 19,70 | 20,15 | 19,25 | 19,55 | -2,74% | - |
| 13.08.2025 | 19,15 | 20,20 | 18,85 | 20,10 | 4,42% | - |
| 12.08.2025 | 18,90 | 19,25 | 18,55 | 19,25 | 4,90% | - |
| 11.08.2025 | 20,15 | 20,20 | 18,05 | 18,35 | -7,79% | 2.054,00 |
| 08.08.2025 | 19,55 | 20,00 | 19,25 | 19,90 | 2,58% | - |
| 07.08.2025 | 19,10 | 19,80 | 18,80 | 19,40 | 1,04% | - |
| 06.08.2025 | 18,80 | 19,25 | 18,55 | 19,20 | 3,23% | - |
| 05.08.2025 | 18,20 | 18,70 | 18,10 | 18,60 | 2,48% | - |
| 04.08.2025 | 17,20 | 18,15 | 17,15 | 18,15 | 6,45% | - |
| 01.08.2025 | 17,20 | 17,45 | 16,85 | 17,05 | -0,87% | - |
| 31.07.2025 | 16,90 | 17,85 | 16,35 | 17,20 | 2,38% | - |
| 30.07.2025 | 17,85 | 18,40 | 16,75 | 16,80 | -4,55% | - |
| 29.07.2025 | 18,10 | 18,55 | 17,50 | 17,60 | -0,56% | - |
| 28.07.2025 | 17,40 | 19,15 | 17,40 | 17,70 | -3,28% | - |
| 25.07.2025 | 18,60 | 19,35 | 18,00 | 18,30 | -0,27% | - |
| 24.07.2025 | 19,55 | 20,20 | 18,20 | 18,35 | -8,02% | - |
| 23.07.2025 | 19,20 | 20,25 | 19,20 | 19,95 | 3,37% | - |