19,250€
2,94%
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 | 18,60 | 19,50 | 18,50 | 18,80 | 0,53% | 280,00 |
| 23.03.2026 | 18,10 | 19,40 | 17,80 | 18,70 | -5,08% | 100,00 |
| 20.03.2026 | 18,80 | 19,70 | 18,70 | 19,70 | 5,91% | 150,00 |
| 19.03.2026 | 20,00 | 20,00 | 18,40 | 18,60 | -13,08% | - |
| 18.03.2026 | 21,20 | 22,00 | 20,00 | 21,40 | 0,00% | 300,00 |
| 17.03.2026 | 22,40 | 22,40 | 21,00 | 21,40 | -1,83% | - |
| 16.03.2026 | 21,40 | 22,40 | 21,00 | 21,80 | 0,00% | 60,00 |
| 13.03.2026 | 22,00 | 22,60 | 21,20 | 21,80 | -1,80% | - |
| 12.03.2026 | 22,20 | 22,40 | 21,40 | 22,20 | 0,00% | - |
| 11.03.2026 | 22,00 | 22,80 | 21,60 | 22,20 | 0,91% | - |
| 10.03.2026 | 22,00 | 22,60 | 21,60 | 22,00 | -1,79% | - |
| 09.03.2026 | 22,60 | 22,60 | 20,80 | 22,40 | 1,82% | - |
| 06.03.2026 | 23,00 | 24,00 | 22,00 | 22,00 | -5,17% | - |
| 05.03.2026 | 24,40 | 25,20 | 23,00 | 23,20 | -4,13% | - |
| 04.03.2026 | 25,60 | 26,00 | 24,20 | 24,20 | -10,37% | 396,00 |
| 03.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 02.03.2026 | 26,20 | 28,00 | 26,00 | 28,00 | 6,87% | 20,00 |
| 27.02.2026 | 27,00 | 27,40 | 26,20 | 26,20 | -2,96% | 20,00 |
| 26.02.2026 | 26,00 | 27,00 | 25,80 | 27,00 | 3,05% | - |
| 25.02.2026 | 26,20 | 26,40 | 25,40 | 26,20 | 2,34% | - |
| 24.02.2026 | 25,60 | 26,00 | 25,20 | 25,60 | 1,59% | - |
| 23.02.2026 | 25,20 | 25,60 | 25,00 | 25,20 | 0,80% | - |
| 20.02.2026 | 24,20 | 25,20 | 23,80 | 25,00 | 4,17% | 422,00 |
| 19.02.2026 | 23,40 | 24,40 | 23,00 | 24,00 | 0,84% | 200,00 |
| 18.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | -4,03% | - |
| 17.02.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 16.02.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | - |
| 13.02.2026 | 23,80 | 24,80 | 23,00 | 24,60 | 6,96% | - |
| 12.02.2026 | 24,60 | 25,20 | 23,00 | 23,00 | -8,00% | - |
| 11.02.2026 | 25,00 | 25,20 | 24,20 | 25,00 | 3,31% | - |
| 10.02.2026 | 23,80 | 24,80 | 23,60 | 24,20 | -0,82% | 300,00 |
| 09.02.2026 | 23,60 | 24,80 | 23,40 | 24,40 | 4,27% | - |
| 06.02.2026 | 22,20 | 23,80 | 22,20 | 23,40 | 5,41% | 851,00 |
| 05.02.2026 | 24,00 | 24,00 | 22,20 | 22,20 | -5,93% | - |
| 04.02.2026 | 24,60 | 25,40 | 23,20 | 23,60 | -4,07% | - |
| 03.02.2026 | 23,20 | 24,80 | 23,20 | 24,60 | 7,89% | - |
| 02.02.2026 | 22,60 | 24,80 | 22,20 | 22,80 | 2,70% | 950,00 |
| 30.01.2026 | 25,80 | 25,80 | 22,20 | 22,20 | -11,20% | 961,00 |
| 29.01.2026 | 26,00 | 27,00 | 24,80 | 25,00 | -6,02% | 1.420,00 |
| 28.01.2026 | 24,60 | 27,00 | 24,60 | 26,60 | 5,56% | 330,00 |
| 27.01.2026 | 26,00 | 27,00 | 24,00 | 25,20 | -3,08% | 300,00 |
| 26.01.2026 | 25,60 | 26,80 | 25,60 | 26,00 | -0,76% | 400,00 |
| 23.01.2026 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | 200,00 |
| 22.01.2026 | 23,40 | 25,40 | 23,40 | 25,20 | 4,13% | - |
| 21.01.2026 | 23,80 | 24,20 | 23,00 | 24,20 | 4,31% | 200,00 |
| 20.01.2026 | 22,60 | 23,80 | 22,60 | 23,20 | 0,87% | - |
| 19.01.2026 | 23,20 | 23,80 | 22,80 | 23,00 | 0,00% | 2.760,00 |
| 16.01.2026 | 22,80 | 23,00 | 22,00 | 23,00 | -15,44% | - |
| 15.01.2026 | 27,20 | 27,80 | 27,20 | 27,20 | -1,45% | - |
| 14.01.2026 | 27,80 | 28,40 | 27,00 | 27,60 | -0,72% | - |
| 13.01.2026 | 27,60 | 28,20 | 27,20 | 27,80 | 0,00% | 500,00 |
| 12.01.2026 | 24,60 | 27,80 | 24,20 | 27,80 | 12,10% | 600,00 |
| 09.01.2026 | 24,40 | 25,40 | 24,40 | 24,80 | 0,81% | 546,00 |
| 08.01.2026 | 23,60 | 24,80 | 23,60 | 24,60 | 1,65% | - |
| 07.01.2026 | 23,80 | 24,20 | 23,40 | 24,20 | 0,00% | - |
| 06.01.2026 | 23,00 | 24,20 | 22,60 | 24,20 | 6,14% | - |
| 05.01.2026 | 22,20 | 23,60 | 22,20 | 22,80 | 3,64% | - |
| 02.01.2026 | 21,60 | 22,60 | 21,20 | 22,00 | 1,85% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 29.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 11,11% | - |
| 19.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -10,81% | - |
| 18.12.2025 | 19,80 | 22,20 | 19,80 | 22,20 | 11,00% | 26,00 |
| 17.12.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 467,00 |
| 16.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 15.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | - |
| 12.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 11.12.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | 722,00 |
| 10.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 09.12.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 08.12.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -7,08% | - |
| 05.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | - |
| 04.12.2025 | 20,60 | 20,60 | 19,70 | 19,70 | -1,01% | 100,00 |
| 03.12.2025 | 18,70 | 19,90 | 18,70 | 19,90 | 1,53% | - |
| 02.12.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -9,26% | - |
| 01.12.2025 | 25,80 | 25,80 | 21,60 | 21,60 | -12,20% | 2.000,00 |
| 28.11.2025 | 23,60 | 24,60 | 23,60 | 24,60 | 0,00% | - |
| 27.11.2025 | 25,60 | 25,60 | 24,60 | 24,60 | 5,13% | - |
| 26.11.2025 | 24,20 | 24,20 | 23,00 | 23,40 | 7,34% | - |
| 25.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 24.11.2025 | 22,80 | 23,00 | 22,00 | 23,00 | 11,65% | - |
| 21.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -10,43% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,00 | 23,00 | 0,00% | - |
| 19.11.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 0,00% | - |
| 18.11.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 1,77% | - |
| 17.11.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -0,88% | - |
| 14.11.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -2,56% | - |
| 13.11.2025 | 24,40 | 24,40 | 23,40 | 23,40 | -1,68% | - |
| 12.11.2025 | 24,00 | 24,00 | 23,40 | 23,80 | -5,56% | - |
| 11.11.2025 | 22,20 | 25,20 | 22,20 | 25,20 | 8,62% | 275,00 |
| 10.11.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 12,62% | - |
| 09.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 06.11.2025 | 20,60 | 21,40 | 20,60 | 21,40 | -0,93% | - |
| 05.11.2025 | 21,00 | 21,60 | 21,00 | 21,60 | -3,57% | - |
| 04.11.2025 | 24,00 | 24,00 | 22,40 | 22,40 | -2,61% | - |
| 03.11.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -5,74% | - |
| 31.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 29.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |