13,750€
1,10%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,10% | - |
| 31.10.2024 | 13,50 | 13,70 | 13,50 | 13,60 | -2,16% | 1.490,00 |
| 30.10.2024 | 13,60 | 14,00 | 13,60 | 13,90 | -1,42% | - |
| 29.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | - |
| 28.10.2024 | 13,80 | 14,30 | 13,80 | 14,20 | 2,16% | 40,00 |
| 25.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 24.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 180,00 |
| 23.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 22.10.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 7,04% | 100,00 |
| 21.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 16.10.2024 | 14,20 | 14,60 | 14,20 | 14,60 | -0,34% | 200,00 |
| 15.10.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 5,40% | - |
| 14.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 11.10.2024 | 13,80 | 14,40 | 13,80 | 14,40 | 2,86% | 1.500,00 |
| 10.10.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 1,45% | 1.000,00 |
| 09.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 08.10.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,00% | 1.040,00 |
| 07.10.2024 | 13,20 | 13,80 | 13,20 | 13,80 | 6,98% | 1.669,00 |
| 04.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 02.10.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -5,80% | - |
| 01.10.2024 | 12,70 | 14,20 | 12,70 | 13,80 | 4,55% | 3.340,00 |
| 30.09.2024 | 12,80 | 13,20 | 11,50 | 13,20 | 1,54% | 5.440,00 |
| 27.09.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -1,52% | 5,00 |
| 26.09.2024 | 12,30 | 13,20 | 12,30 | 13,20 | 2,33% | 2.627,00 |
| 25.09.2024 | 11,60 | 12,90 | 11,60 | 12,90 | 10,26% | 3.700,00 |
| 24.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 23.09.2024 | 11,60 | 12,40 | 11,60 | 12,40 | 6,90% | 400,00 |
| 20.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 18.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 17.09.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 100,00 |
| 16.09.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 0,00% | - |
| 13.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 12.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 11.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 10.09.2024 | 10,70 | 10,80 | 10,40 | 10,40 | -2,80% | 400,00 |
| 09.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 06.09.2024 | 10,60 | 10,90 | 10,60 | 10,90 | -6,03% | - |
| 05.09.2024 | 10,60 | 11,60 | 10,60 | 11,60 | 6,42% | 400,00 |
| 04.09.2024 | 11,00 | 11,10 | 10,90 | 10,90 | -3,54% | 315,00 |
| 03.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 29.08.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 4,55% | - |
| 28.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 27.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 26.08.2024 | 11,00 | 11,40 | 11,00 | 11,40 | 0,00% | 200,00 |
| 23.08.2024 | 10,60 | 11,40 | 10,60 | 11,40 | 7,55% | 2.000,00 |
| 22.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -6,19% | - |
| 21.08.2024 | 10,20 | 11,30 | 10,20 | 11,30 | 3,67% | 980,00 |
| 20.08.2024 | 10,20 | 10,90 | 10,20 | 10,90 | 14,14% | 600,00 |
| 19.08.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 16.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 3,19% | - |
| 15.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 14.08.2024 | 9,45 | 9,45 | 9,35 | 9,35 | -7,43% | - |
| 13.08.2024 | 9,35 | 10,10 | 9,35 | 10,10 | 15,43% | 160,00 |
| 12.08.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -1,69% | - |
| 09.08.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 3,49% | - |
| 08.08.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -3,37% | - |
| 07.08.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -8,25% | - |
| 06.08.2024 | 8,70 | 9,70 | 8,70 | 9,70 | 2,65% | 28,00 |
| 05.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -5,50% | - |
| 02.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 5,26% | - |
| 01.08.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 31.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -12,04% | - |
| 30.07.2024 | 9,50 | 10,80 | 9,50 | 10,80 | 13,68% | 500,00 |
| 29.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 26.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -5,00% | - |
| 25.07.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 5,26% | - |
| 24.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 23.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 22.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -5,94% | - |
| 19.07.2024 | 9,50 | 10,10 | 9,50 | 10,10 | 6,32% | 1.000,00 |
| 18.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -12,04% | - |
| 17.07.2024 | 10,10 | 10,80 | 10,10 | 10,80 | 0,00% | 2.380,00 |
| 16.07.2024 | 9,75 | 10,80 | 9,75 | 10,80 | 5,88% | 3.720,00 |
| 15.07.2024 | 9,35 | 10,20 | 9,35 | 10,20 | 2,00% | 1.031,00 |
| 12.07.2024 | 9,50 | 10,00 | 9,50 | 10,00 | 7,53% | 100,00 |
| 11.07.2024 | 8,80 | 9,30 | 8,80 | 9,30 | 5,08% | - |
| 10.07.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -3,28% | - |
| 09.07.2024 | 8,85 | 9,15 | 8,85 | 9,15 | 8,93% | - |
| 08.07.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -11,11% | - |
| 05.07.2024 | 8,95 | 9,45 | 8,95 | 9,45 | 5,00% | 705,00 |
| 04.07.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 5,88% | - |
| 03.07.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 1,80% | - |
| 02.07.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -4,57% | - |
| 01.07.2024 | 8,30 | 8,75 | 8,30 | 8,75 | 4,17% | - |
| 28.06.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 5,00% | - |
| 27.06.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -1,84% | - |
| 26.06.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -0,61% | - |
| 25.06.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -5,75% | - |
| 24.06.2024 | 8,20 | 9,50 | 8,20 | 8,70 | -1,69% | 2.900,00 |
| 21.06.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -0,56% | - |
| 20.06.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 19.06.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 1,14% | - |
| 18.06.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | - |
| 17.06.2024 | 8,40 | 8,80 | 8,40 | 8,80 | 3,53% | - |