25,465$
-0,45%
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 | 25,10 | 26,35 | 25,10 | 25,55 | -0,12% | 368.040,00 |
| 11.12.2025 | 24,48 | 25,96 | 24,40 | 25,58 | 4,54% | 229.097,00 |
| 10.12.2025 | 24,62 | 24,66 | 23,86 | 24,47 | -0,97% | 188.002,00 |
| 09.12.2025 | 23,91 | 24,89 | 23,91 | 24,71 | 2,36% | 136.903,00 |
| 08.12.2025 | 24,48 | 24,64 | 23,60 | 24,14 | -0,12% | 185.588,00 |
| 05.12.2025 | 25,19 | 25,20 | 23,80 | 24,17 | -3,93% | 226.331,00 |
| 04.12.2025 | 24,64 | 25,22 | 24,39 | 25,16 | 0,92% | 157.702,00 |
| 03.12.2025 | 23,81 | 25,04 | 23,22 | 24,93 | 2,89% | 473.247,00 |
| 02.12.2025 | 26,20 | 26,42 | 23,86 | 24,23 | -8,12% | 484.118,00 |
| 01.12.2025 | 29,59 | 29,75 | 26,35 | 26,37 | -14,41% | 443.057,00 |
| 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 | 27,86 | 29,24 | 27,86 | 28,93 | 2,59% | 200.710,00 |
| 24.11.2025 | 27,00 | 28,46 | 27,00 | 28,20 | 4,48% | 126.133,00 |
| 21.11.2025 | 26,67 | 27,56 | 26,56 | 26,99 | -0,48% | 143.200,00 |
| 20.11.2025 | 28,65 | 29,12 | 26,93 | 27,12 | -3,90% | 230.411,00 |
| 19.11.2025 | 28,97 | 29,69 | 28,19 | 28,22 | -0,21% | 117.651,00 |
| 18.11.2025 | 28,45 | 29,41 | 27,96 | 28,28 | -2,11% | 209.976,00 |
| 17.11.2025 | 27,74 | 29,39 | 27,37 | 28,89 | 2,52% | 352.843,00 |
| 14.11.2025 | 27,33 | 28,69 | 27,00 | 28,18 | -2,05% | 207.998,00 |
| 13.11.2025 | 28,79 | 29,21 | 28,25 | 28,77 | -1,17% | 263.550,00 |
| 12.11.2025 | 28,65 | 29,72 | 28,12 | 29,11 | 2,79% | 271.394,00 |
| 11.11.2025 | 29,13 | 29,13 | 27,99 | 28,32 | -1,36% | 369.713,00 |
| 10.11.2025 | 28,44 | 29,46 | 27,55 | 28,71 | 5,05% | 374.472,00 |
| 07.11.2025 | 26,50 | 27,52 | 26,50 | 27,33 | 3,13% | 244.255,00 |
| 06.11.2025 | 26,50 | 27,86 | 26,39 | 26,50 | -0,23% | 231.807,00 |
| 05.11.2025 | 27,00 | 27,77 | 26,36 | 26,56 | -2,06% | 297.661,00 |
| 04.11.2025 | 27,73 | 28,20 | 27,00 | 27,12 | -4,07% | 154.737,00 |
| 03.11.2025 | 28,58 | 29,00 | 27,77 | 28,27 | 0,53% | 397.006,00 |
| 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 |
| 29.10.2025 | 30,60 | 31,20 | 28,78 | 29,03 | -4,13% | 341.338,00 |
| 28.10.2025 | 28,07 | 30,57 | 28,07 | 30,28 | 1,75% | 329.289,00 |
| 27.10.2025 | 30,77 | 31,70 | 29,36 | 29,76 | -6,18% | 424.140,00 |
| 24.10.2025 | 32,40 | 32,71 | 31,40 | 31,72 | -1,07% | 218.952,00 |
| 23.10.2025 | 32,16 | 32,30 | 32,06 | 32,06 | -1,56% | 180.821,00 |
| 22.10.2025 | 30,61 | 32,73 | 30,53 | 32,57 | 0,56% | 389.852,00 |
| 21.10.2025 | 33,80 | 33,92 | 31,66 | 32,39 | -10,60% | 394.182,00 |
| 20.10.2025 | 34,90 | 36,36 | 34,10 | 36,23 | 7,69% | 225.338,00 |
| 17.10.2025 | 36,38 | 36,38 | 33,63 | 33,64 | -9,73% | - |
| 16.10.2025 | 38,00 | 38,75 | 37,00 | 37,27 | -1,19% | 303.064,00 |
| 15.10.2025 | 37,80 | 38,44 | 36,76 | 37,72 | 0,88% | 239.825,00 |
| 14.10.2025 | 34,67 | 37,70 | 34,53 | 37,39 | 6,40% | 318.182,00 |
| 13.10.2025 | 34,68 | 36,20 | 33,82 | 35,14 | 1,47% | 389.965,00 |
| 10.10.2025 | 35,25 | 36,14 | 34,13 | 34,63 | -0,46% | 290.274,00 |
| 09.10.2025 | 37,91 | 37,91 | 33,00 | 34,79 | -7,50% | 453.979,00 |
| 08.10.2025 | 36,61 | 38,00 | 36,61 | 37,61 | 2,90% | 214.281,00 |
| 07.10.2025 | 37,80 | 38,23 | 36,25 | 36,55 | -2,51% | 203.312,00 |
| 06.10.2025 | 37,55 | 38,75 | 37,30 | 37,49 | 1,60% | 348.536,00 |
| 03.10.2025 | 36,71 | 37,17 | 36,29 | 36,90 | 1,65% | 196.870,00 |
| 02.10.2025 | 37,95 | 38,39 | 34,64 | 36,30 | -2,73% | 311.444,00 |
| 01.10.2025 | 36,83 | 37,72 | 36,50 | 37,32 | 3,07% | 237.419,00 |
| 30.09.2025 | 35,91 | 36,90 | 35,44 | 36,21 | -0,90% | 337.327,00 |
| 29.09.2025 | 37,25 | 37,73 | 36,02 | 36,54 | -0,16% | 285.044,00 |
| 26.09.2025 | 34,30 | 36,82 | 34,14 | 36,60 | 7,90% | 371.130,00 |
| 25.09.2025 | 33,69 | 33,99 | 33,14 | 33,92 | 0,74% | 182.290,00 |
| 24.09.2025 | 34,74 | 34,80 | 33,21 | 33,67 | -2,77% | 242.148,00 |
| 23.09.2025 | 34,47 | 35,29 | 34,10 | 34,63 | 1,29% | 273.790,00 |
| 22.09.2025 | 33,96 | 34,50 | 33,50 | 34,19 | 2,61% | 245.242,00 |
| 19.09.2025 | 32,09 | 34,24 | 32,09 | 33,32 | 4,71% | 537.100,00 |
| 18.09.2025 | 31,19 | 32,00 | 30,75 | 31,82 | -0,19% | 252.777,00 |
| 17.09.2025 | 30,20 | 32,45 | 30,01 | 31,88 | 2,02% | 248.420,00 |
| 16.09.2025 | 32,08 | 32,08 | 31,08 | 31,25 | -3,04% | 245.418,00 |
| 15.09.2025 | 32,90 | 33,22 | 31,64 | 32,23 | -2,72% | 326.176,00 |
| 12.09.2025 | 32,96 | 33,50 | 32,44 | 33,13 | 1,01% | 489.807,00 |
| 11.09.2025 | 31,54 | 32,82 | 31,09 | 32,80 | 5,94% | 348.960,00 |
| 10.09.2025 | 29,67 | 31,13 | 29,67 | 30,96 | 4,10% | 233.264,00 |
| 09.09.2025 | 31,13 | 31,23 | 29,50 | 29,74 | -2,07% | 423.698,00 |
| 08.09.2025 | 29,21 | 30,64 | 28,79 | 30,37 | 6,90% | 908.025,00 |
| 05.09.2025 | 27,71 | 28,54 | 26,70 | 28,41 | 3,84% | 366.812,00 |
| 04.09.2025 | 27,15 | 27,99 | 26,26 | 27,36 | 2,36% | 383.730,00 |
| 03.09.2025 | 26,80 | 27,19 | 26,27 | 26,73 | 1,29% | 285.662,00 |
| 02.09.2025 | 25,48 | 26,58 | 24,95 | 26,39 | 3,17% | 207.090,00 |
| 29.08.2025 | 24,55 | 25,63 | 24,55 | 25,58 | 2,81% | 165.655,00 |
| 28.08.2025 | 24,86 | 25,40 | 24,64 | 24,88 | 1,63% | 132.633,00 |
| 27.08.2025 | 25,08 | 25,08 | 24,26 | 24,48 | -3,36% | 80.320,00 |
| 26.08.2025 | 24,16 | 25,68 | 24,15 | 25,33 | 3,90% | 226.228,00 |
| 25.08.2025 | 25,60 | 25,60 | 24,32 | 24,38 | -4,91% | 203.523,00 |
| 22.08.2025 | 24,55 | 26,06 | 24,01 | 25,64 | 1,50% | 258.660,00 |
| 21.08.2025 | 23,95 | 25,42 | 23,76 | 25,26 | 2,85% | 194.639,00 |
| 20.08.2025 | 23,40 | 24,66 | 23,22 | 24,56 | 6,14% | 132.266,00 |
| 19.08.2025 | 24,68 | 25,36 | 23,09 | 23,14 | -5,86% | 174.388,00 |
| 18.08.2025 | 23,35 | 25,05 | 23,23 | 24,58 | 6,50% | 262.444,00 |
| 15.08.2025 | 22,76 | 23,08 | 22,39 | 23,08 | 1,54% | 138.077,00 |
| 14.08.2025 | 24,13 | 24,19 | 22,56 | 22,73 | -5,80% | 160.939,00 |
| 13.08.2025 | 22,65 | 24,28 | 21,93 | 24,13 | 7,05% | 302.192,00 |
| 12.08.2025 | 21,72 | 22,62 | 21,33 | 22,54 | 5,47% | 148.223,00 |
| 11.08.2025 | 23,43 | 23,43 | 20,19 | 21,37 | -8,52% | 293.131,00 |
| 08.08.2025 | 22,95 | 23,58 | 22,71 | 23,36 | 2,68% | 247.220,00 |
| 07.08.2025 | 22,82 | 23,25 | 22,54 | 22,75 | 1,52% | 164.389,00 |
| 06.08.2025 | 21,78 | 22,60 | 21,69 | 22,41 | 2,99% | 139.514,00 |
| 05.08.2025 | 21,20 | 21,90 | 21,08 | 21,76 | 3,32% | 126.722,00 |
| 04.08.2025 | 20,09 | 21,12 | 20,00 | 21,06 | 5,94% | 100.434,00 |
| 01.08.2025 | 20,20 | 20,44 | 19,65 | 19,88 | 0,96% | 121.467,00 |
| 31.07.2025 | 18,94 | 19,77 | 18,63 | 19,69 | 2,02% | 185.932,00 |
| 30.07.2025 | 20,00 | 20,41 | 19,17 | 19,30 | -6,81% | 197.387,00 |
| 29.07.2025 | 21,03 | 21,07 | 20,40 | 20,71 | -1,33% | 147.765,00 |
| 28.07.2025 | 21,41 | 21,60 | 20,64 | 20,99 | -2,87% | 148.520,00 |
| 25.07.2025 | 22,15 | 22,43 | 21,16 | 21,61 | -0,87% | 148.298,00 |
| 24.07.2025 | 23,33 | 23,57 | 21,47 | 21,80 | -8,21% | 283.573,00 |