21,700€
6,37%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 11.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 09.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 292,00 |
| 08.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 05.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 70,00 |
| 04.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 03.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | - |
| 02.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -8,26% | - |
| 01.12.2025 | 26,00 | 26,00 | 23,80 | 24,20 | -6,92% | 200,00 |
| 28.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 26.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 25.11.2025 | 24,00 | 26,00 | 24,00 | 24,60 | 6,96% | 270,00 |
| 24.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 20.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 900,00 |
| 17.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 14.11.2025 | 24,20 | 24,20 | 23,00 | 23,00 | -6,50% | 100,00 |
| 13.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 12.11.2025 | 24,00 | 25,80 | 24,00 | 25,80 | 5,74% | 150,00 |
| 11.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 10.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 07.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 06.11.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 1,72% | 100,00 |
| 05.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 04.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 31.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 30.10.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -6,20% | - |
| 29.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 4,03% | 15,00 |
| 28.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 75,00 |
| 27.10.2025 | 26,80 | 26,80 | 24,80 | 24,80 | -6,06% | 1.600,00 |
| 24.10.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -4,35% | 700,00 |
| 23.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 22.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 21.10.2025 | 30,60 | 30,60 | 26,80 | 26,80 | -15,19% | 50,00 |
| 20.10.2025 | 28,80 | 31,60 | 28,80 | 31,60 | 8,97% | 191,00 |
| 17.10.2025 | 31,20 | 31,20 | 29,00 | 29,00 | -8,81% | 1.500,00 |
| 16.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 1.120,00 |
| 15.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 9,72% | - |
| 14.10.2025 | 29,80 | 31,00 | 28,80 | 28,80 | -1,37% | 125,00 |
| 13.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 10.10.2025 | 29,60 | 30,60 | 28,80 | 28,80 | -9,43% | 60,00 |
| 09.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 30,00 |
| 08.10.2025 | 31,00 | 31,60 | 30,40 | 31,60 | 0,00% | 400,00 |
| 07.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 06.10.2025 | 31,00 | 33,20 | 31,00 | 33,20 | 9,21% | 70,00 |
| 03.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 02.10.2025 | 31,20 | 32,00 | 29,80 | 29,80 | -0,67% | 50,00 |
| 01.10.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | 400,00 |
| 30.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 29.09.2025 | 30,20 | 31,20 | 30,20 | 30,20 | 0,67% | 178,00 |
| 26.09.2025 | 28,60 | 30,00 | 28,60 | 30,00 | 6,38% | 500,00 |
| 25.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 24.09.2025 | 28,80 | 30,00 | 28,80 | 29,00 | 2,11% | 399,00 |
| 23.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 22.09.2025 | 27,80 | 28,00 | 27,60 | 28,00 | 1,45% | 1.200,00 |
| 19.09.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 4,55% | 779,00 |
| 18.09.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 2,33% | 70,00 |
| 17.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.09.2025 | 26,80 | 27,80 | 25,80 | 25,80 | -8,51% | 50,00 |
| 15.09.2025 | 28,00 | 28,20 | 27,40 | 28,20 | -0,70% | 1.142,00 |
| 12.09.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 9,23% | 266,00 |
| 11.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 10.09.2025 | 24,80 | 26,00 | 24,80 | 25,00 | -0,79% | 1.050,00 |
| 09.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 08.09.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 8,70% | 250,00 |
| 05.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 200,00 |
| 04.09.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 3,60% | 200,00 |
| 03.09.2025 | 21,60 | 23,20 | 21,60 | 22,20 | -4,31% | 185,00 |
| 02.09.2025 | 21,40 | 23,20 | 20,00 | 23,20 | 9,43% | 10,00 |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.08.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 1,94% | 20,00 |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 27.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 26.08.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -7,41% | 500,00 |
| 25.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 7,00 |
| 22.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 20.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -10,19% | - |
| 19.08.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 12,50% | 191,00 |
| 18.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 15.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 14.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 13.08.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 3,26% | 925,00 |
| 12.08.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 3,95% | 130,00 |
| 11.08.2025 | 19,50 | 19,50 | 17,70 | 17,70 | -13,24% | 130,00 |
| 08.08.2025 | 19,00 | 20,40 | 19,00 | 20,40 | 7,94% | 500,00 |
| 07.08.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 3,28% | 650,00 |
| 06.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 05.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 04.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,40 | 16,40 | 0,00% | 900,00 |
| 31.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 30.07.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 760,00 |
| 29.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 28.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -7,73% | - |