21,300€
6,50%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 21,70 | 21,85 | 21,30 | 21,30 | -1,84% | - |
| 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% | - |
| 22.07.2025 | 18,80 | 19,60 | 18,35 | 19,30 | 3,76% | - |
| 21.07.2025 | 17,50 | 18,75 | 17,50 | 18,60 | 6,90% | - |
| 18.07.2025 | 17,80 | 18,10 | 17,35 | 17,40 | -1,69% | - |
| 17.07.2025 | 18,10 | 18,15 | 17,65 | 17,70 | -1,12% | - |
| 16.07.2025 | 17,50 | 18,25 | 17,50 | 17,90 | 2,29% | - |
| 15.07.2025 | 17,90 | 17,95 | 17,35 | 17,50 | -1,96% | - |
| 14.07.2025 | 17,85 | 18,20 | 17,40 | 17,85 | 0,85% | - |
| 11.07.2025 | 17,40 | 17,80 | 17,25 | 17,70 | 2,31% | - |
| 10.07.2025 | 17,70 | 17,80 | 17,25 | 17,30 | -1,42% | - |
| 09.07.2025 | 17,50 | 17,85 | 17,35 | 17,55 | 1,15% | - |
| 08.07.2025 | 18,80 | 18,80 | 17,30 | 17,35 | -6,72% | 1.000,00 |
| 07.07.2025 | 18,30 | 18,80 | 17,85 | 18,60 | 5,98% | - |
| 04.07.2025 | 18,25 | 18,30 | 16,80 | 17,55 | -1,68% | - |
| 03.07.2025 | 17,70 | 18,30 | 17,45 | 17,85 | 1,13% | - |
| 02.07.2025 | 17,10 | 17,80 | 16,80 | 17,65 | 4,13% | - |
| 01.07.2025 | 16,40 | 17,30 | 16,30 | 16,95 | 3,67% | - |
| 30.06.2025 | 16,40 | 16,55 | 15,95 | 16,35 | -0,61% | 450,00 |
| 27.06.2025 | 15,90 | 16,70 | 15,75 | 16,45 | 0,30% | - |
| 26.06.2025 | 15,70 | 16,85 | 15,70 | 16,40 | 1,23% | - |
| 25.06.2025 | 15,90 | 16,85 | 15,90 | 16,20 | -1,52% | - |
| 24.06.2025 | 16,30 | 17,00 | 16,25 | 16,45 | -2,66% | - |
| 23.06.2025 | 16,10 | 17,00 | 16,10 | 16,90 | 4,97% | - |
| 20.06.2025 | 17,00 | 17,00 | 16,00 | 16,10 | -3,01% | - |
| 19.06.2025 | 16,90 | 17,20 | 16,60 | 16,60 | -2,06% | - |
| 18.06.2025 | 17,10 | 17,10 | 16,80 | 16,95 | -0,59% | - |
| 17.06.2025 | 17,00 | 17,15 | 16,50 | 17,05 | 0,29% | - |
| 16.06.2025 | 17,05 | 17,05 | 16,25 | 17,00 | 0,89% | - |
| 13.06.2025 | 17,30 | 17,30 | 16,70 | 16,85 | -1,75% | - |
| 12.06.2025 | 15,70 | 17,15 | 15,70 | 17,15 | 5,21% | - |
| 11.06.2025 | 15,30 | 16,45 | 15,30 | 16,30 | 2,52% | - |
| 10.06.2025 | 15,80 | 16,45 | 15,80 | 15,90 | -2,75% | - |
| 09.06.2025 | 16,30 | 16,60 | 16,15 | 16,35 | -7,63% | - |
| 06.06.2025 | 16,85 | 17,70 | 16,10 | 17,70 | 5,36% | 57,00 |
| 05.06.2025 | 15,40 | 16,80 | 15,40 | 16,80 | 6,67% | - |
| 04.06.2025 | 15,55 | 15,85 | 15,55 | 15,75 | 1,61% | - |
| 03.06.2025 | 15,55 | 15,75 | 15,35 | 15,50 | -0,32% | - |
| 02.06.2025 | 15,05 | 15,75 | 14,95 | 15,55 | 3,32% | - |
| 30.05.2025 | 14,60 | 15,15 | 14,60 | 15,05 | 1,01% | - |
| 29.05.2025 | 15,25 | 15,30 | 14,90 | 14,90 | -2,30% | - |
| 28.05.2025 | 14,95 | 15,25 | 14,70 | 15,25 | 1,67% | - |
| 27.05.2025 | 15,15 | 15,50 | 14,25 | 15,00 | -0,66% | - |
| 26.05.2025 | 15,00 | 15,60 | 14,70 | 15,10 | -0,33% | 80,00 |
| 23.05.2025 | 14,65 | 15,20 | 14,55 | 15,15 | 2,71% | - |
| 22.05.2025 | 15,25 | 15,35 | 14,75 | 14,75 | -3,28% | - |
| 21.05.2025 | 14,95 | 15,35 | 14,80 | 15,25 | 2,01% | - |
| 20.05.2025 | 15,95 | 15,95 | 14,80 | 14,95 | -5,97% | - |
| 19.05.2025 | 13,65 | 15,95 | 13,65 | 15,90 | 15,64% | - |
| 16.05.2025 | 13,85 | 13,85 | 13,10 | 13,75 | -0,72% | - |
| 15.05.2025 | 12,55 | 13,95 | 12,45 | 13,85 | 10,36% | - |
| 14.05.2025 | 12,80 | 12,80 | 12,25 | 12,55 | -1,57% | - |
| 13.05.2025 | 12,65 | 12,85 | 12,30 | 12,75 | 0,79% | - |
| 12.05.2025 | 12,45 | 12,70 | 12,15 | 12,65 | 2,02% | - |
| 09.05.2025 | 11,70 | 12,45 | 11,70 | 12,40 | 2,90% | - |
| 08.05.2025 | 12,25 | 12,30 | 11,95 | 12,05 | -1,63% | - |
| 07.05.2025 | 12,35 | 12,35 | 11,85 | 12,25 | 0,00% | - |
| 06.05.2025 | 11,55 | 12,35 | 11,55 | 12,25 | 6,06% | - |
| 05.05.2025 | 10,60 | 11,65 | 10,60 | 11,55 | 5,00% | - |
| 02.05.2025 | 11,35 | 11,70 | 10,95 | 11,00 | -5,58% | - |
| 30.04.2025 | 11,65 | 11,75 | 11,55 | 11,65 | -0,85% | - |
| 29.04.2025 | 11,75 | 11,75 | 11,35 | 11,75 | 0,86% | 400,00 |
| 28.04.2025 | 11,45 | 12,05 | 11,35 | 11,65 | 1,75% | - |
| 25.04.2025 | 11,75 | 12,15 | 11,35 | 11,45 | -3,38% | - |
| 24.04.2025 | 12,05 | 12,25 | 11,80 | 11,85 | -1,25% | - |
| 23.04.2025 | 12,60 | 12,70 | 11,85 | 12,00 | -2,04% | - |
| 22.04.2025 | 12,40 | 12,80 | 12,20 | 12,25 | 3,38% | - |
| 17.04.2025 | 12,25 | 12,35 | 11,85 | 11,85 | -2,47% | - |
| 16.04.2025 | 11,95 | 12,35 | 11,60 | 12,15 | 10,45% | - |
| 15.04.2025 | 11,45 | 11,95 | 11,00 | 11,00 | -3,51% | - |
| 14.04.2025 | 11,35 | 12,00 | 11,05 | 11,40 | 0,44% | - |
| 11.04.2025 | 10,95 | 11,45 | 10,73 | 11,35 | 3,18% | - |
| 10.04.2025 | 10,50 | 11,15 | 10,50 | 11,00 | 0,92% | - |