14,200€
7,58%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,80 | 14,20 | 13,75 | 14,20 | 2,90% | - |
| 31.10.2024 | 13,80 | 14,35 | 13,75 | 13,80 | -2,82% | - |
| 30.10.2024 | 14,30 | 14,55 | 14,15 | 14,20 | -1,39% | - |
| 29.10.2024 | 14,40 | 14,55 | 14,25 | 14,40 | -2,04% | - |
| 28.10.2024 | 14,25 | 14,75 | 14,25 | 14,70 | -0,34% | - |
| 25.10.2024 | 14,40 | 15,05 | 14,40 | 14,75 | 0,68% | 400,00 |
| 24.10.2024 | 14,50 | 15,15 | 14,50 | 14,65 | -2,01% | - |
| 23.10.2024 | 15,10 | 15,30 | 14,70 | 14,95 | -1,97% | - |
| 22.10.2024 | 14,75 | 15,30 | 14,75 | 15,25 | 0,66% | - |
| 21.10.2024 | 15,10 | 15,20 | 14,90 | 15,15 | 0,66% | - |
| 18.10.2024 | 14,60 | 15,05 | 14,55 | 15,05 | 0,33% | - |
| 17.10.2024 | 14,80 | 15,00 | 14,50 | 15,00 | 1,01% | - |
| 16.10.2024 | 14,50 | 15,00 | 14,20 | 14,85 | -0,67% | - |
| 15.10.2024 | 14,20 | 14,95 | 14,15 | 14,95 | 7,55% | - |
| 14.10.2024 | 14,20 | 14,65 | 13,65 | 13,90 | -4,47% | - |
| 11.10.2024 | 14,30 | 14,75 | 13,90 | 14,55 | 2,11% | - |
| 10.10.2024 | 14,20 | 14,45 | 13,90 | 14,25 | 0,71% | - |
| 09.10.2024 | 13,90 | 14,30 | 13,90 | 14,15 | -0,70% | - |
| 08.10.2024 | 14,35 | 14,35 | 13,60 | 14,25 | 0,00% | - |
| 07.10.2024 | 13,95 | 14,25 | 13,55 | 14,25 | 2,89% | - |
| 04.10.2024 | 13,60 | 14,05 | 13,55 | 13,85 | 1,84% | - |
| 03.10.2024 | 13,50 | 13,95 | 13,50 | 13,60 | -1,81% | 710,00 |
| 02.10.2024 | 14,15 | 14,15 | 13,40 | 13,85 | 1,84% | - |
| 01.10.2024 | 13,40 | 13,65 | 13,20 | 13,60 | 0,74% | - |
| 30.09.2024 | 13,50 | 13,55 | 12,30 | 13,50 | 0,37% | 3.200,00 |
| 27.09.2024 | 13,20 | 13,65 | 12,50 | 13,45 | -0,74% | - |
| 26.09.2024 | 13,05 | 13,55 | 12,40 | 13,55 | 4,63% | - |
| 25.09.2024 | 12,40 | 12,95 | 12,20 | 12,95 | 1,57% | - |
| 24.09.2024 | 12,45 | 12,75 | 12,30 | 12,75 | 3,24% | - |
| 23.09.2024 | 12,10 | 12,45 | 12,10 | 12,35 | 1,65% | - |
| 20.09.2024 | 11,70 | 12,45 | 11,70 | 12,15 | 0,41% | - |
| 19.09.2024 | 12,05 | 12,30 | 12,00 | 12,10 | 0,41% | - |
| 18.09.2024 | 11,70 | 12,35 | 11,70 | 12,05 | -0,82% | - |
| 17.09.2024 | 11,70 | 12,30 | 11,70 | 12,15 | -0,82% | - |
| 16.09.2024 | 12,45 | 12,70 | 12,05 | 12,25 | -0,81% | - |
| 13.09.2024 | 12,25 | 12,60 | 11,30 | 12,35 | -1,98% | - |
| 12.09.2024 | 11,90 | 12,60 | 11,45 | 12,60 | 6,33% | - |
| 11.09.2024 | 11,60 | 11,85 | 11,40 | 11,85 | 2,60% | - |
| 10.09.2024 | 11,25 | 11,55 | 11,25 | 11,55 | 2,67% | - |
| 09.09.2024 | 11,00 | 11,45 | 11,00 | 11,25 | -0,88% | - |
| 06.09.2024 | 10,90 | 11,55 | 10,90 | 11,35 | 0,00% | - |
| 05.09.2024 | 10,90 | 11,50 | 10,90 | 11,35 | 0,00% | - |
| 04.09.2024 | 11,50 | 11,75 | 11,15 | 11,35 | 0,00% | - |
| 03.09.2024 | 11,40 | 11,80 | 11,25 | 11,35 | -2,99% | - |
| 02.09.2024 | 11,70 | 11,80 | 11,70 | 11,70 | -0,43% | - |
| 30.08.2024 | 11,30 | 11,75 | 11,30 | 11,75 | 6,82% | - |
| 29.08.2024 | 11,80 | 11,85 | 11,00 | 11,00 | -7,17% | - |
| 28.08.2024 | 11,30 | 11,85 | 11,30 | 11,85 | 1,72% | - |
| 27.08.2024 | 11,70 | 12,15 | 11,50 | 11,65 | -3,72% | - |
| 26.08.2024 | 11,75 | 12,10 | 10,78 | 12,10 | 8,04% | - |
| 23.08.2024 | 11,10 | 11,75 | 10,85 | 11,20 | 0,90% | 160,00 |
| 22.08.2024 | 10,95 | 11,15 | 10,95 | 11,10 | -0,89% | - |
| 21.08.2024 | 11,00 | 11,20 | 10,80 | 11,20 | 0,45% | - |
| 20.08.2024 | 10,60 | 11,15 | 10,43 | 11,15 | 2,76% | - |
| 19.08.2024 | 9,90 | 10,90 | 9,90 | 10,85 | 5,34% | - |
| 16.08.2024 | 10,23 | 10,35 | 10,15 | 10,30 | 0,73% | - |
| 15.08.2024 | 10,18 | 10,30 | 10,08 | 10,23 | 0,49% | - |
| 14.08.2024 | 9,80 | 10,25 | 9,80 | 10,18 | 0,00% | - |
| 13.08.2024 | 9,83 | 10,40 | 9,83 | 10,18 | 3,04% | - |
| 12.08.2024 | 10,08 | 10,10 | 9,65 | 9,88 | 3,40% | - |
| 09.08.2024 | 9,25 | 9,88 | 9,25 | 9,55 | -2,30% | - |
| 08.08.2024 | 9,35 | 9,88 | 9,33 | 9,78 | 4,55% | - |
| 07.08.2024 | 9,65 | 9,88 | 9,30 | 9,35 | -3,11% | - |
| 06.08.2024 | 9,45 | 9,88 | 9,45 | 9,65 | 1,85% | - |
| 05.08.2024 | 10,23 | 10,53 | 9,20 | 9,48 | -7,33% | - |
| 02.08.2024 | 10,60 | 10,60 | 10,20 | 10,23 | -5,76% | - |
| 01.08.2024 | 10,10 | 10,85 | 10,10 | 10,85 | 0,46% | - |
| 31.07.2024 | 10,10 | 10,85 | 10,10 | 10,80 | 0,00% | - |
| 30.07.2024 | 10,00 | 10,80 | 10,00 | 10,80 | 6,93% | - |
| 29.07.2024 | 10,50 | 10,70 | 10,10 | 10,10 | -6,48% | - |
| 26.07.2024 | 10,30 | 10,80 | 10,30 | 10,80 | 0,00% | - |
| 25.07.2024 | 10,10 | 10,80 | 10,10 | 10,80 | 0,93% | - |
| 24.07.2024 | 10,50 | 10,80 | 10,28 | 10,70 | -0,47% | - |
| 23.07.2024 | 10,10 | 10,80 | 10,10 | 10,75 | 0,00% | - |
| 22.07.2024 | 10,25 | 10,75 | 10,25 | 10,75 | 3,12% | - |
| 19.07.2024 | 10,10 | 10,65 | 10,10 | 10,43 | -0,71% | - |
| 18.07.2024 | 10,25 | 10,65 | 10,25 | 10,50 | -0,24% | - |
| 17.07.2024 | 10,60 | 10,85 | 10,50 | 10,53 | -2,55% | - |
| 16.07.2024 | 10,00 | 10,90 | 9,70 | 10,80 | 3,60% | - |
| 15.07.2024 | 9,70 | 10,53 | 9,70 | 10,43 | 3,73% | - |
| 12.07.2024 | 10,25 | 10,33 | 9,75 | 10,05 | -2,43% | - |
| 11.07.2024 | 9,15 | 10,30 | 9,15 | 10,30 | 7,57% | - |
| 10.07.2024 | 9,33 | 9,58 | 9,33 | 9,58 | 2,41% | - |
| 09.07.2024 | 9,38 | 9,55 | 9,33 | 9,35 | 0,00% | - |
| 08.07.2024 | 9,15 | 9,40 | 9,15 | 9,35 | 2,47% | - |
| 05.07.2024 | 9,05 | 9,48 | 9,05 | 9,13 | -1,62% | - |
| 04.07.2024 | 9,50 | 9,50 | 9,28 | 9,28 | -5,12% | - |
| 03.07.2024 | 8,85 | 9,78 | 8,85 | 9,78 | 5,96% | 200,00 |
| 02.07.2024 | 8,45 | 9,33 | 8,45 | 9,23 | 7,89% | - |
| 01.07.2024 | 9,05 | 9,33 | 8,55 | 8,55 | -5,00% | - |
| 28.06.2024 | 9,05 | 9,33 | 8,85 | 9,00 | 0,00% | - |
| 27.06.2024 | 8,75 | 9,15 | 8,75 | 9,00 | 2,27% | - |
| 26.06.2024 | 8,90 | 9,15 | 8,78 | 8,80 | -0,56% | - |
| 25.06.2024 | 8,95 | 9,15 | 8,80 | 8,85 | -0,84% | - |
| 24.06.2024 | 8,95 | 9,63 | 8,80 | 8,93 | -1,38% | - |
| 21.06.2024 | 9,58 | 10,10 | 8,93 | 9,05 | -6,22% | 2.500,00 |
| 20.06.2024 | 9,40 | 9,75 | 9,40 | 9,65 | -0,52% | - |
| 19.06.2024 | 9,00 | 9,75 | 9,00 | 9,70 | 3,19% | - |
| 18.06.2024 | 9,58 | 9,75 | 9,38 | 9,40 | -1,83% | - |
| 17.06.2024 | 9,10 | 9,68 | 9,10 | 9,58 | 4,93% | - |