21,500€
4,37%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -7,65% | - |
| 24.07.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | 1.100,00 |
| 23.07.2025 | 19,00 | 20,00 | 19,00 | 20,00 | 8,11% | 100,00 |
| 22.07.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 8,82% | 96,00 |
| 21.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 18.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 17.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 16.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 1,81% | 130,00 |
| 15.07.2025 | 17,40 | 17,90 | 16,60 | 16,60 | -3,49% | 1.355,00 |
| 14.07.2025 | 16,70 | 17,20 | 16,70 | 17,20 | -4,44% | 138,00 |
| 11.07.2025 | 16,90 | 18,00 | 16,90 | 18,00 | 4,65% | 234,00 |
| 10.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 09.07.2025 | 17,00 | 18,00 | 17,00 | 18,00 | -3,23% | 95,00 |
| 08.07.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 4,49% | 400,00 |
| 07.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 40,00 |
| 04.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 03.07.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 6,02% | 570,00 |
| 02.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 01.07.2025 | 15,90 | 16,90 | 15,90 | 16,00 | -4,76% | 340,00 |
| 30.06.2025 | 16,00 | 16,80 | 16,00 | 16,80 | 5,00% | 520,00 |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 26.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 25.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 24.06.2025 | 16,50 | 16,50 | 15,90 | 15,90 | 1,27% | 147,00 |
| 23.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 20.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.06.2025 | 17,50 | 17,50 | 16,40 | 16,40 | -3,53% | 580,00 |
| 18.06.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 1,80% | 1.000,00 |
| 17.06.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 2,45% | 1.000,00 |
| 16.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | 194,00 |
| 13.06.2025 | 16,80 | 17,90 | 16,80 | 17,20 | 6,17% | 630,00 |
| 12.06.2025 | 15,80 | 16,80 | 15,80 | 16,20 | -4,71% | 605,00 |
| 11.06.2025 | 15,40 | 17,00 | 15,40 | 17,00 | 6,92% | 425,00 |
| 10.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 09.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -6,51% | - |
| 06.06.2025 | 16,40 | 17,10 | 16,40 | 16,90 | 5,62% | 97,00 |
| 05.06.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 3,23% | 3.000,00 |
| 04.06.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | 99,00 |
| 03.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 02.06.2025 | 14,80 | 15,60 | 14,80 | 15,40 | 6,21% | 2.640,00 |
| 30.05.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -3,33% | - |
| 29.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.05.2025 | 14,70 | 15,00 | 14,30 | 15,00 | 2,04% | 2.095,00 |
| 27.05.2025 | 14,90 | 15,00 | 14,60 | 14,70 | -2,65% | 3.119,00 |
| 26.05.2025 | 14,50 | 15,60 | 14,50 | 15,10 | 5,59% | 719,00 |
| 23.05.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | - |
| 22.05.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -0,68% | 30,00 |
| 21.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | 100,00 |
| 20.05.2025 | 15,70 | 15,80 | 15,20 | 15,20 | -1,94% | 620,00 |
| 19.05.2025 | 12,20 | 15,50 | 12,20 | 15,50 | 15,67% | 10.170,00 |
| 16.05.2025 | 12,40 | 13,40 | 12,40 | 13,40 | 3,88% | - |
| 15.05.2025 | 11,20 | 12,90 | 11,20 | 12,90 | 13,16% | 1.200,00 |
| 14.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 13.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -8,13% | - |
| 12.05.2025 | 12,20 | 12,30 | 12,00 | 12,30 | 3,36% | 1.968,00 |
| 09.05.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | 220,00 |
| 08.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 07.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 7,08% | - |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.05.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 0,90% | - |
| 02.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 30.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 29.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 28.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 25.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | 700,00 |
| 24.04.2025 | 11,80 | 12,30 | 11,80 | 12,30 | 4,24% | 172,00 |
| 23.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -5,60% | 300,00 |
| 22.04.2025 | 12,60 | 12,60 | 12,10 | 12,50 | 3,31% | 65,00 |
| 17.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 16.04.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | 340,00 |
| 15.04.2025 | 11,20 | 11,70 | 11,10 | 11,70 | 0,00% | - |
| 14.04.2025 | 11,10 | 11,70 | 11,10 | 11,70 | 1,74% | 2.300,00 |
| 11.04.2025 | 10,70 | 11,50 | 10,70 | 11,50 | 8,49% | 40,00 |
| 10.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 09.04.2025 | 10,00 | 10,60 | 10,00 | 10,40 | 1,96% | 150,00 |