19,700€
2,60%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 19,10 | 20,05 | 18,70 | 19,25 | 0,79% | 6.440,00 |
| 23.03.2026 | 18,00 | 19,35 | 18,00 | 19,10 | 2,41% | 1.200,00 |
| 20.03.2026 | 19,20 | 20,05 | 18,20 | 18,65 | -2,36% | 150,00 |
| 19.03.2026 | 20,70 | 20,80 | 18,85 | 19,10 | -8,61% | - |
| 18.03.2026 | 21,70 | 22,70 | 20,25 | 20,90 | -3,69% | 600,00 |
| 17.03.2026 | 21,90 | 22,70 | 21,50 | 21,70 | -2,69% | - |
| 16.03.2026 | 22,10 | 23,00 | 21,70 | 22,30 | 0,90% | 240,00 |
| 13.03.2026 | 22,70 | 23,10 | 21,70 | 22,10 | -1,78% | - |
| 12.03.2026 | 22,30 | 23,00 | 22,00 | 22,50 | -0,44% | - |
| 11.03.2026 | 22,50 | 23,00 | 21,50 | 22,60 | 1,35% | - |
| 10.03.2026 | 22,60 | 23,20 | 22,20 | 22,30 | -0,45% | - |
| 09.03.2026 | 21,90 | 23,10 | 21,30 | 22,40 | 0,45% | - |
| 06.03.2026 | 23,70 | 24,70 | 22,10 | 22,30 | -5,11% | - |
| 05.03.2026 | 25,50 | 25,60 | 23,20 | 23,50 | -7,48% | - |
| 04.03.2026 | 26,00 | 26,60 | 24,90 | 25,40 | -1,17% | 9.900,00 |
| 03.03.2026 | 26,90 | 28,10 | 24,40 | 25,70 | -6,55% | - |
| 02.03.2026 | 27,20 | 29,10 | 26,50 | 27,50 | 2,23% | 180,00 |
| 27.02.2026 | 27,30 | 27,80 | 26,70 | 26,90 | -2,18% | 640,00 |
| 26.02.2026 | 26,40 | 27,60 | 25,90 | 27,50 | 3,77% | - |
| 25.02.2026 | 26,50 | 26,90 | 25,70 | 26,50 | 1,53% | - |
| 24.02.2026 | 26,10 | 26,40 | 25,30 | 26,10 | 0,00% | - |
| 23.02.2026 | 25,30 | 26,30 | 25,30 | 26,10 | 1,56% | - |
| 20.02.2026 | 24,60 | 25,80 | 24,30 | 25,70 | 5,33% | 6.752,00 |
| 19.02.2026 | 24,00 | 24,80 | 23,60 | 24,40 | 1,24% | 4.700,00 |
| 18.02.2026 | 24,10 | 24,50 | 23,70 | 24,10 | 1,69% | - |
| 17.02.2026 | 24,90 | 25,30 | 23,50 | 23,70 | -5,95% | - |
| 16.02.2026 | 24,70 | 25,20 | 24,70 | 25,20 | 0,40% | - |
| 13.02.2026 | 24,50 | 25,30 | 23,30 | 25,10 | 9,13% | - |
| 12.02.2026 | 25,10 | 25,60 | 23,00 | 23,00 | -10,16% | - |
| 11.02.2026 | 25,60 | 25,80 | 24,60 | 25,60 | 2,81% | - |
| 10.02.2026 | 25,00 | 25,40 | 24,20 | 24,90 | -0,80% | 4.050,00 |
| 09.02.2026 | 24,20 | 25,50 | 23,80 | 25,10 | 7,26% | - |
| 06.02.2026 | 22,60 | 24,20 | 22,00 | 23,40 | 3,54% | 13.616,00 |
| 05.02.2026 | 24,40 | 24,40 | 22,60 | 22,60 | -6,61% | - |
| 04.02.2026 | 25,20 | 25,80 | 23,60 | 24,20 | -1,63% | - |
| 03.02.2026 | 23,80 | 25,60 | 23,60 | 24,60 | 5,58% | - |
| 02.02.2026 | 21,10 | 24,30 | 21,10 | 23,30 | 1,75% | 1.550,00 |
| 30.01.2026 | 25,60 | 26,50 | 22,80 | 22,90 | -9,84% | 5.198,00 |
| 29.01.2026 | 27,00 | 27,70 | 25,30 | 25,40 | -5,58% | 4.840,00 |
| 28.01.2026 | 25,10 | 27,30 | 25,10 | 26,90 | 4,67% | 3.810,00 |
| 27.01.2026 | 26,50 | 26,70 | 24,30 | 25,70 | -3,02% | 6.150,00 |
| 26.01.2026 | 26,40 | 27,40 | 25,90 | 26,50 | 1,53% | 5.600,00 |
| 23.01.2026 | 25,50 | 26,40 | 25,30 | 26,10 | 3,57% | 5.800,00 |
| 22.01.2026 | 24,60 | 26,00 | 24,40 | 25,20 | 1,61% | - |
| 21.01.2026 | 23,70 | 24,90 | 23,20 | 24,80 | 5,53% | 3.700,00 |
| 20.01.2026 | 23,10 | 25,50 | 23,10 | 23,50 | 1,29% | - |
| 19.01.2026 | 24,40 | 24,70 | 23,00 | 23,20 | -1,28% | 7.650,00 |
| 16.01.2026 | 23,20 | 23,50 | 22,50 | 23,50 | 2,62% | - |
| 15.01.2026 | 27,60 | 28,30 | 21,80 | 22,90 | -16,73% | - |
| 14.01.2026 | 28,20 | 29,20 | 27,00 | 27,50 | -2,14% | - |
| 13.01.2026 | 28,00 | 28,70 | 27,20 | 28,10 | -1,06% | 6.250,00 |
| 12.01.2026 | 24,80 | 28,40 | 24,80 | 28,40 | 12,70% | 11.200,00 |
| 09.01.2026 | 25,00 | 25,70 | 24,60 | 25,20 | 0,00% | 5.598,00 |
| 08.01.2026 | 24,30 | 25,30 | 23,70 | 25,20 | 2,86% | - |
| 07.01.2026 | 24,50 | 24,80 | 23,70 | 24,50 | 0,41% | - |
| 06.01.2026 | 23,10 | 24,60 | 23,00 | 24,40 | 7,02% | - |
| 05.01.2026 | 22,50 | 23,80 | 22,40 | 22,80 | 3,64% | - |
| 02.01.2026 | 22,30 | 22,80 | 21,80 | 22,00 | -1,35% | - |
| 30.12.2025 | 22,25 | 22,30 | 22,10 | 22,30 | -3,04% | - |
| 29.12.2025 | 23,00 | 23,70 | 22,10 | 23,00 | -0,43% | - |
| 23.12.2025 | 22,60 | 23,50 | 22,50 | 23,10 | 5,00% | - |
| 22.12.2025 | 22,90 | 23,40 | 22,00 | 22,00 | -2,22% | - |
| 19.12.2025 | 21,20 | 23,00 | 20,40 | 22,50 | 8,96% | - |
| 18.12.2025 | 21,40 | 21,40 | 20,65 | 20,65 | -1,20% | - |
| 17.12.2025 | 21,30 | 21,30 | 19,90 | 20,90 | -0,48% | 467,00 |
| 15.12.2025 | 21,90 | 21,90 | 20,30 | 21,00 | -2,33% | - |
| 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% | - |