11,400€
-0,87%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 10,25 | 11,25 | 10,23 | 10,90 | 3,32% | - |
| 08.04.2025 | 10,40 | 10,85 | 10,40 | 10,55 | 0,72% | - |
| 07.04.2025 | 10,45 | 10,80 | 10,10 | 10,48 | -0,24% | - |
| 04.04.2025 | 10,80 | 11,15 | 10,30 | 10,50 | 1,94% | - |
| 03.04.2025 | 10,85 | 11,30 | 10,30 | 10,30 | -7,62% | - |
| 02.04.2025 | 10,50 | 11,40 | 10,50 | 11,15 | 3,24% | - |
| 01.04.2025 | 11,20 | 11,60 | 10,80 | 10,80 | -4,00% | - |
| 31.03.2025 | 10,75 | 11,25 | 10,70 | 11,25 | 8,17% | - |
| 28.03.2025 | 10,95 | 11,30 | 10,08 | 10,40 | -4,59% | - |
| 27.03.2025 | 10,55 | 11,25 | 10,55 | 10,90 | 7,92% | - |
| 26.03.2025 | 10,45 | 10,63 | 9,85 | 10,10 | 0,25% | - |
| 25.03.2025 | 10,10 | 10,63 | 9,75 | 10,08 | 4,40% | - |
| 24.03.2025 | 10,00 | 10,63 | 9,65 | 9,65 | 3,21% | - |
| 21.03.2025 | 10,75 | 10,75 | 9,35 | 9,35 | -13,63% | - |
| 20.03.2025 | 10,88 | 10,88 | 10,55 | 10,83 | 0,70% | - |
| 19.03.2025 | 10,55 | 10,95 | 10,50 | 10,75 | 14,97% | - |
| 18.03.2025 | 9,70 | 10,58 | 9,35 | 9,35 | 0,00% | - |
| 17.03.2025 | 9,98 | 10,10 | 9,35 | 9,35 | -8,33% | - |
| 14.03.2025 | 10,05 | 10,20 | 9,95 | 10,20 | 1,75% | - |
| 13.03.2025 | 9,85 | 10,13 | 9,85 | 10,03 | 7,51% | - |
| 12.03.2025 | 9,75 | 10,18 | 9,33 | 9,33 | 0,27% | - |
| 11.03.2025 | 9,30 | 10,23 | 9,30 | 9,30 | 3,33% | - |
| 10.03.2025 | 9,85 | 9,98 | 8,85 | 9,00 | -8,40% | - |
| 07.03.2025 | 9,60 | 10,03 | 9,60 | 9,83 | -1,26% | - |
| 06.03.2025 | 9,45 | 10,35 | 9,45 | 9,95 | 1,02% | - |
| 05.03.2025 | 9,95 | 10,70 | 9,83 | 9,85 | -1,75% | - |
| 04.03.2025 | 9,75 | 10,10 | 9,75 | 10,03 | 1,78% | - |
| 03.03.2025 | 9,73 | 10,00 | 9,63 | 9,85 | 1,29% | - |
| 28.02.2025 | 9,73 | 10,20 | 9,45 | 9,73 | 0,52% | - |
| 27.02.2025 | 10,05 | 10,20 | 9,68 | 9,68 | -3,73% | - |
| 26.02.2025 | 9,75 | 10,23 | 9,75 | 10,05 | 3,08% | - |
| 25.02.2025 | 9,98 | 10,28 | 9,68 | 9,75 | -2,50% | - |
| 24.02.2025 | 9,93 | 10,30 | 9,93 | 10,00 | -0,25% | - |
| 21.02.2025 | 10,23 | 10,30 | 9,95 | 10,03 | -1,96% | - |
| 20.02.2025 | 9,80 | 10,30 | 9,80 | 10,23 | 0,74% | - |
| 19.02.2025 | 10,20 | 10,60 | 10,13 | 10,15 | -1,93% | - |
| 18.02.2025 | 9,83 | 10,35 | 9,83 | 10,35 | 2,99% | - |
| 17.02.2025 | 9,20 | 10,18 | 9,20 | 10,05 | 2,29% | - |
| 14.02.2025 | 10,13 | 10,15 | 9,75 | 9,83 | -2,96% | - |
| 13.02.2025 | 9,95 | 10,23 | 9,95 | 10,13 | 1,00% | - |
| 12.02.2025 | 9,35 | 10,20 | 9,35 | 10,03 | 2,82% | - |
| 11.02.2025 | 9,50 | 10,25 | 9,50 | 9,75 | -1,27% | - |
| 10.02.2025 | 9,25 | 10,03 | 9,25 | 9,88 | 3,13% | - |
| 07.02.2025 | 9,95 | 9,95 | 9,38 | 9,58 | -3,53% | - |
| 06.02.2025 | 9,60 | 10,00 | 9,43 | 9,93 | 3,66% | - |
| 05.02.2025 | 9,50 | 9,60 | 9,38 | 9,58 | 0,26% | - |
| 04.02.2025 | 8,90 | 9,58 | 8,90 | 9,55 | 3,24% | - |
| 03.02.2025 | 9,20 | 9,45 | 9,15 | 9,25 | 2,21% | - |
| 31.01.2025 | 9,25 | 9,35 | 9,00 | 9,05 | -2,16% | - |
| 30.01.2025 | 8,65 | 9,30 | 8,65 | 9,25 | 0,00% | - |
| 29.01.2025 | 9,00 | 9,50 | 9,00 | 9,25 | 2,78% | - |
| 28.01.2025 | 9,15 | 9,58 | 8,95 | 9,00 | -1,10% | 600,00 |
| 27.01.2025 | 8,90 | 9,58 | 8,90 | 9,10 | -0,55% | - |
| 24.01.2025 | 8,90 | 9,50 | 8,90 | 9,15 | 1,10% | - |
| 23.01.2025 | 9,25 | 9,50 | 9,03 | 9,05 | -1,09% | - |
| 22.01.2025 | 9,25 | 9,50 | 9,10 | 9,15 | -1,08% | - |
| 21.01.2025 | 8,90 | 9,45 | 8,90 | 9,25 | -7,27% | - |
| 20.01.2025 | 9,50 | 9,98 | 9,20 | 9,98 | 8,42% | - |
| 17.01.2025 | 9,00 | 9,40 | 9,00 | 9,20 | 1,94% | - |
| 16.01.2025 | 9,25 | 9,38 | 8,98 | 9,03 | -1,90% | 1.800,00 |
| 15.01.2025 | 8,85 | 9,25 | 8,85 | 9,20 | 0,00% | - |
| 14.01.2025 | 8,85 | 9,20 | 8,85 | 9,20 | 3,37% | - |
| 13.01.2025 | 8,55 | 9,18 | 8,55 | 8,90 | 0,28% | - |
| 10.01.2025 | 8,85 | 9,05 | 8,83 | 8,88 | -11,91% | - |
| 09.01.2025 | 8,25 | 10,08 | 8,25 | 10,08 | 13,84% | - |
| 08.01.2025 | 8,85 | 9,48 | 8,78 | 8,85 | 0,00% | - |
| 07.01.2025 | 8,85 | 9,48 | 8,78 | 8,85 | -0,28% | - |
| 06.01.2025 | 9,05 | 9,43 | 8,88 | 8,88 | -1,93% | - |
| 03.01.2025 | 8,90 | 9,43 | 8,90 | 9,05 | -2,69% | - |
| 02.01.2025 | 9,10 | 9,55 | 9,05 | 9,30 | -1,33% | - |
| 30.12.2024 | 9,00 | 9,48 | 8,95 | 9,43 | 5,01% | - |
| 27.12.2024 | 9,13 | 9,48 | 8,88 | 8,98 | 1,70% | - |
| 23.12.2024 | 8,60 | 9,55 | 8,60 | 8,83 | -1,40% | - |
| 20.12.2024 | 8,60 | 9,60 | 8,60 | 8,95 | 0,00% | - |
| 19.12.2024 | 9,10 | 10,10 | 8,95 | 8,95 | -2,19% | - |
| 18.12.2024 | 9,48 | 10,05 | 9,10 | 9,15 | -3,43% | - |
| 17.12.2024 | 8,95 | 10,45 | 8,95 | 9,48 | -1,04% | - |
| 16.12.2024 | 9,88 | 10,45 | 9,58 | 9,58 | -2,79% | - |
| 13.12.2024 | 9,70 | 10,45 | 9,70 | 9,85 | -4,83% | - |
| 12.12.2024 | 10,48 | 10,53 | 10,18 | 10,35 | -1,66% | - |
| 11.12.2024 | 10,28 | 10,70 | 10,23 | 10,53 | 2,93% | - |