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 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 23.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 20.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -6,50% | - |
| 19.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 18.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 17.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 16.03.2026 | 21,60 | 23,20 | 21,60 | 22,40 | 0,90% | 1.331,00 |
| 13.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 12.03.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -3,64% | - |
| 11.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 10.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 09.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -8,33% | - |
| 06.03.2026 | 23,00 | 24,00 | 23,00 | 24,00 | -3,23% | 100,00 |
| 05.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 04.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 03.03.2026 | 26,80 | 26,80 | 24,00 | 24,00 | -11,11% | 1.300,00 |
| 02.03.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 800,00 |
| 27.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 26.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 25.02.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 235,00 |
| 24.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 23.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | 50,00 |
| 20.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 19.02.2026 | 23,60 | 24,60 | 23,60 | 24,60 | 6,03% | 120,00 |
| 18.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -6,45% | - |
| 17.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 8,77% | - |
| 13.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -9,52% | - |
| 12.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 11.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 10.02.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 5,00% | 400,00 |
| 09.02.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 9,09% | 141,00 |
| 06.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -7,56% | - |
| 05.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 04.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 03.02.2026 | 23,20 | 25,00 | 23,20 | 25,00 | 5,04% | 200,00 |
| 02.02.2026 | 22,60 | 24,00 | 22,60 | 23,80 | 4,39% | 1.425,00 |
| 30.01.2026 | 25,60 | 25,60 | 22,80 | 22,80 | -14,93% | 50,00 |
| 29.01.2026 | 26,40 | 26,80 | 26,40 | 26,80 | -0,74% | 121,00 |
| 28.01.2026 | 25,20 | 27,00 | 25,20 | 27,00 | 3,85% | 1.305,00 |
| 27.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,00 | 26,60 | 7,26% | 225,00 |
| 23.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 22.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 21.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 20.01.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 3,48% | 218,00 |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.01.2026 | 22,60 | 23,40 | 22,60 | 23,40 | 6,36% | 50,00 |
| 15.01.2026 | 27,40 | 27,40 | 22,00 | 22,00 | -20,86% | 551,00 |
| 14.01.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 200,00 |
| 13.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 12.01.2026 | 24,40 | 25,80 | 24,40 | 25,80 | 4,88% | 781,00 |
| 09.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 08.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 07.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | - |
| 06.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 05.01.2026 | 22,00 | 23,40 | 22,00 | 23,40 | 7,34% | 100,00 |
| 02.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 29.12.2025 | 23,20 | 24,20 | 23,00 | 23,00 | 0,00% | 99,00 |
| 23.12.2025 | 22,00 | 23,00 | 22,00 | 23,00 | -0,86% | 50,00 |
| 22.12.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | 600,00 |
| 19.12.2025 | 19,90 | 22,60 | 19,90 | 22,60 | 10,78% | 460,00 |
| 18.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 17.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 16.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -11,26% | 50,00 |
| 15.12.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 4,72% | 50,00 |
| 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 |