22,761$
1,97%
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 | 22,67 | 23,21 | 21,76 | 22,32 | 0,22% | 260.910,00 |
| 23.03.2026 | 21,70 | 22,76 | 21,03 | 22,27 | 3,87% | 306.177,00 |
| 20.03.2026 | 22,11 | 22,24 | 21,11 | 21,44 | -3,25% | 411.163,00 |
| 19.03.2026 | 22,04 | 22,56 | 21,68 | 22,16 | -6,02% | 348.295,00 |
| 18.03.2026 | 24,20 | 24,21 | 23,25 | 23,58 | -5,11% | 203.288,00 |
| 17.03.2026 | 25,74 | 26,40 | 24,85 | 24,85 | -2,74% | 150.922,00 |
| 16.03.2026 | 25,10 | 26,28 | 25,07 | 25,55 | 1,27% | 191.822,00 |
| 13.03.2026 | 26,40 | 26,40 | 25,00 | 25,23 | -3,00% | 256.045,00 |
| 12.03.2026 | 25,61 | 26,66 | 25,45 | 26,01 | -0,88% | 310.596,00 |
| 11.03.2026 | 26,08 | 26,40 | 25,00 | 26,24 | 0,54% | 228.445,00 |
| 10.03.2026 | 26,71 | 27,06 | 26,01 | 26,10 | -0,84% | 189.592,00 |
| 09.03.2026 | 25,84 | 26,81 | 24,51 | 26,32 | 1,31% | 337.483,00 |
| 06.03.2026 | 25,99 | 27,19 | 25,75 | 25,98 | -4,49% | 294.182,00 |
| 05.03.2026 | 28,90 | 28,90 | 26,90 | 27,20 | -7,17% | 223.539,00 |
| 04.03.2026 | 30,28 | 30,39 | 29,09 | 29,30 | -1,64% | 140.555,00 |
| 03.03.2026 | 30,11 | 30,30 | 28,25 | 29,79 | -6,53% | 516.952,00 |
| 02.03.2026 | 32,61 | 32,61 | 30,89 | 31,87 | 0,41% | 173.039,00 |
| 27.02.2026 | 32,51 | 33,00 | 31,48 | 31,74 | -2,61% | 194.950,00 |
| 26.02.2026 | 31,00 | 32,69 | 30,40 | 32,59 | 4,15% | 201.676,00 |
| 25.02.2026 | 31,13 | 31,78 | 30,33 | 31,29 | 1,82% | 180.190,00 |
| 24.02.2026 | 30,60 | 31,00 | 29,59 | 30,73 | -0,16% | 272.422,00 |
| 23.02.2026 | 30,92 | 31,70 | 30,55 | 30,78 | 1,85% | 248.755,00 |
| 20.02.2026 | 29,03 | 30,51 | 28,76 | 30,22 | 5,63% | 258.753,00 |
| 19.02.2026 | 28,13 | 29,20 | 27,66 | 28,61 | 1,06% | 250.490,00 |
| 18.02.2026 | 28,74 | 29,09 | 28,01 | 28,31 | 0,71% | 132.818,00 |
| 17.02.2026 | 29,10 | 29,10 | 27,61 | 28,11 | -6,30% | 372.286,00 |
| 13.02.2026 | 28,58 | 30,14 | 28,58 | 30,00 | 8,30% | 302.620,00 |
| 12.02.2026 | 29,88 | 29,99 | 27,61 | 27,70 | -8,85% | 675.383,00 |
| 11.02.2026 | 30,23 | 31,00 | 29,09 | 30,39 | 2,67% | 298.923,00 |
| 10.02.2026 | 29,17 | 30,42 | 28,70 | 29,60 | -0,94% | 405.540,00 |
| 09.02.2026 | 29,31 | 30,45 | 28,69 | 29,88 | 4,99% | 496.347,00 |
| 06.02.2026 | 27,59 | 28,96 | 27,44 | 28,46 | 7,27% | 281.466,00 |
| 05.02.2026 | 27,29 | 28,37 | 26,40 | 26,53 | -7,01% | 407.186,00 |
| 04.02.2026 | 30,49 | 30,49 | 27,81 | 28,53 | -3,55% | 306.131,00 |
| 03.02.2026 | 29,22 | 30,16 | 28,72 | 29,58 | 5,27% | 398.376,00 |
| 02.02.2026 | 27,10 | 28,26 | 27,10 | 28,10 | 2,41% | 470.106,00 |
| 30.01.2026 | 29,23 | 30,06 | 27,06 | 27,44 | -10,76% | 585.025,00 |
| 29.01.2026 | 32,89 | 32,89 | 30,21 | 30,75 | -4,89% | 408.040,00 |
| 28.01.2026 | 30,95 | 32,53 | 30,85 | 32,33 | 4,36% | 642.937,00 |
| 27.01.2026 | 30,14 | 31,30 | 29,01 | 30,98 | -1,87% | 695.602,00 |
| 26.01.2026 | 32,00 | 32,55 | 30,64 | 31,57 | 0,54% | 889.979,00 |
| 23.01.2026 | 30,21 | 31,69 | 29,32 | 31,40 | 6,05% | 598.603,00 |
| 22.01.2026 | 28,77 | 30,55 | 28,60 | 29,61 | 1,68% | 687.521,00 |
| 21.01.2026 | 27,77 | 29,47 | 27,40 | 29,12 | 5,89% | 894.420,00 |
| 20.01.2026 | 28,62 | 29,90 | 27,20 | 27,50 | 2,57% | 1.481.278,00 |
| 19.01.2026 | 27,13 | 27,27 | 26,81 | 26,81 | -1,50% | - |
| 16.01.2026 | 27,01 | 27,40 | 25,93 | 27,22 | 1,08% | 1.063.891,00 |
| 15.01.2026 | 26,70 | 27,25 | 25,50 | 26,93 | -16,91% | 3.801.485,00 |
| 14.01.2026 | 33,34 | 34,00 | 31,36 | 32,41 | -1,34% | 277.132,00 |
| 13.01.2026 | 33,20 | 33,70 | 32,37 | 32,85 | 0,67% | 250.094,00 |
| 12.01.2026 | 29,96 | 32,99 | 29,96 | 32,63 | 11,82% | 432.058,00 |
| 09.01.2026 | 29,00 | 29,90 | 28,92 | 29,18 | 0,07% | 145.677,00 |
| 08.01.2026 | 27,94 | 29,43 | 27,68 | 29,16 | 1,39% | 196.285,00 |
| 07.01.2026 | 28,36 | 28,89 | 27,56 | 28,76 | 0,07% | 185.294,00 |
| 06.01.2026 | 27,78 | 28,89 | 27,50 | 28,74 | 5,82% | 237.883,00 |
| 05.01.2026 | 26,99 | 28,11 | 26,91 | 27,16 | 3,15% | 219.605,00 |
| 02.01.2026 | 27,64 | 27,64 | 25,68 | 26,33 | 0,61% | 134.866,00 |
| 31.12.2025 | 26,46 | 27,32 | 26,15 | 26,17 | -2,13% | 119.563,00 |
| 30.12.2025 | 26,45 | 27,41 | 26,40 | 26,74 | 2,33% | 210.543,00 |
| 29.12.2025 | 26,21 | 26,75 | 25,82 | 26,13 | -6,28% | 162.901,00 |
| 26.12.2025 | 27,30 | 28,26 | 26,81 | 27,88 | 2,92% | 178.817,00 |
| 24.12.2025 | 27,12 | 27,30 | 26,20 | 27,09 | -0,29% | 92.101,00 |
| 23.12.2025 | 26,66 | 27,45 | 26,53 | 27,17 | 2,26% | 155.795,00 |
| 22.12.2025 | 27,50 | 27,94 | 26,46 | 26,57 | -1,15% | 243.853,00 |
| 19.12.2025 | 25,00 | 27,27 | 24,90 | 26,88 | 12,19% | 437.596,00 |
| 18.12.2025 | 24,30 | 24,84 | 23,88 | 23,96 | -2,28% | 151.592,00 |
| 17.12.2025 | 24,10 | 24,94 | 23,97 | 24,52 | 1,78% | 211.368,00 |
| 16.12.2025 | 23,42 | 24,17 | 22,99 | 24,09 | 1,56% | 274.200,00 |
| 15.12.2025 | 25,53 | 25,66 | 23,21 | 23,72 | -7,16% | 324.917,00 |
| 12.12.2025 | 25,25 | 26,35 | 25,10 | 25,55 | -0,12% | 367.209,00 |
| 11.12.2025 | 24,48 | 25,96 | 24,40 | 25,58 | 4,54% | 227.175,00 |
| 10.12.2025 | 24,41 | 24,66 | 23,86 | 24,47 | -0,97% | 188.001,00 |
| 09.12.2025 | 24,09 | 24,89 | 23,91 | 24,71 | 2,36% | 136.882,00 |
| 08.12.2025 | 24,48 | 24,64 | 23,60 | 24,14 | -0,12% | 185.573,00 |
| 05.12.2025 | 25,06 | 25,20 | 23,80 | 24,17 | -3,93% | 226.113,00 |
| 04.12.2025 | 24,64 | 25,22 | 24,39 | 25,16 | 0,92% | 157.702,00 |
| 03.12.2025 | 23,76 | 25,04 | 23,22 | 24,93 | 2,89% | 472.947,00 |
| 02.12.2025 | 26,20 | 26,42 | 23,86 | 24,23 | -8,12% | 484.007,00 |
| 01.12.2025 | 29,70 | 29,75 | 26,35 | 26,37 | -14,41% | 440.111,00 |
| 28.11.2025 | 30,50 | 31,31 | 30,20 | 30,81 | 0,72% | 86.052,00 |
| 26.11.2025 | 29,21 | 30,64 | 29,15 | 30,59 | 5,74% | 188.547,00 |
| 25.11.2025 | 27,99 | 29,24 | 27,86 | 28,93 | 2,59% | 162.575,00 |
| 24.11.2025 | 27,49 | 28,46 | 27,00 | 28,20 | 4,48% | 124.549,00 |
| 21.11.2025 | 26,56 | 27,56 | 26,56 | 26,99 | -0,48% | 130.067,00 |
| 20.11.2025 | 28,79 | 29,12 | 26,93 | 27,12 | -3,90% | 179.539,00 |
| 19.11.2025 | 28,96 | 29,69 | 28,19 | 28,22 | -0,21% | 117.649,00 |
| 18.11.2025 | 28,40 | 29,41 | 27,96 | 28,28 | -2,11% | 209.975,00 |
| 17.11.2025 | 27,50 | 29,39 | 27,37 | 28,89 | 2,52% | 352.546,00 |
| 14.11.2025 | 27,33 | 28,69 | 27,00 | 28,18 | -2,05% | 207.574,00 |
| 13.11.2025 | 28,29 | 29,21 | 28,25 | 28,77 | -1,17% | 263.142,00 |
| 12.11.2025 | 28,88 | 29,72 | 28,12 | 29,11 | 2,79% | 270.635,00 |
| 11.11.2025 | 28,99 | 29,13 | 27,99 | 28,32 | -1,36% | 369.170,00 |
| 10.11.2025 | 28,11 | 29,46 | 27,55 | 28,71 | 5,05% | 374.444,00 |
| 07.11.2025 | 26,50 | 27,52 | 26,50 | 27,33 | 3,13% | 240.735,00 |
| 06.11.2025 | 26,45 | 27,86 | 26,39 | 26,50 | -0,23% | 231.540,00 |
| 05.11.2025 | 27,00 | 27,77 | 26,36 | 26,56 | -2,06% | 297.478,00 |
| 04.11.2025 | 27,50 | 28,20 | 27,00 | 27,12 | -4,07% | 154.711,00 |
| 03.11.2025 | 28,58 | 29,00 | 27,77 | 28,27 | 0,53% | 396.731,00 |
| 31.10.2025 | 28,50 | 28,80 | 27,51 | 28,12 | -2,93% | 360.306,00 |
| 30.10.2025 | 28,79 | 29,80 | 28,56 | 28,97 | -0,21% | 304.580,00 |