13,822$
2,54%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,70 | 13,94 | 13,70 | 13,82 | 2,50% | - |
| 08.05.2025 | 13,86 | 13,90 | 13,44 | 13,48 | -2,74% | 73.805,00 |
| 07.05.2025 | 13,84 | 14,20 | 13,56 | 13,86 | -0,43% | 160.132,00 |
| 06.05.2025 | 13,50 | 14,00 | 13,15 | 13,92 | 6,18% | 119.381,00 |
| 05.05.2025 | 12,81 | 13,18 | 12,77 | 13,11 | 5,13% | 130.853,00 |
| 02.05.2025 | 12,96 | 12,99 | 12,35 | 12,47 | -2,43% | 69.928,00 |
| 01.05.2025 | 13,00 | 13,02 | 12,58 | 12,78 | -2,96% | 83.330,00 |
| 30.04.2025 | 13,15 | 13,31 | 13,09 | 13,17 | -1,20% | 78.562,00 |
| 29.04.2025 | 13,28 | 13,36 | 13,10 | 13,33 | -0,07% | 76.645,00 |
| 28.04.2025 | 13,20 | 13,49 | 12,89 | 13,34 | 2,14% | 102.317,00 |
| 25.04.2025 | 13,05 | 13,31 | 12,82 | 13,06 | -2,10% | 84.215,00 |
| 24.04.2025 | 13,98 | 13,98 | 13,25 | 13,34 | -2,49% | 108.139,00 |
| 23.04.2025 | 13,50 | 13,72 | 13,11 | 13,68 | -2,70% | 150.666,00 |
| 22.04.2025 | 14,48 | 14,52 | 13,80 | 14,06 | -1,13% | 144.424,00 |
| 21.04.2025 | 13,98 | 14,30 | 13,71 | 14,22 | 5,80% | 134.025,00 |
| 17.04.2025 | 13,88 | 14,06 | 13,43 | 13,44 | -3,66% | 117.409,00 |
| 16.04.2025 | 14,00 | 14,17 | 13,80 | 13,95 | 2,95% | 180.573,00 |
| 15.04.2025 | 12,97 | 13,55 | 12,80 | 13,55 | 4,47% | 129.400,00 |
| 14.04.2025 | 12,94 | 13,54 | 12,59 | 12,97 | 0,78% | 169.346,00 |
| 11.04.2025 | 12,49 | 13,03 | 12,36 | 12,87 | 4,38% | 147.591,00 |
| 10.04.2025 | 12,04 | 12,49 | 11,91 | 12,33 | 3,53% | 98.889,00 |
| 09.04.2025 | 11,24 | 12,29 | 11,11 | 11,91 | 5,31% | 108.499,00 |
| 08.04.2025 | 11,83 | 11,83 | 11,14 | 11,31 | -1,31% | 105.332,00 |
| 07.04.2025 | 11,10 | 11,91 | 10,65 | 11,46 | -0,35% | 150.035,00 |
| 04.04.2025 | 11,76 | 11,96 | 11,27 | 11,50 | -6,66% | 122.060,00 |
| 03.04.2025 | 12,07 | 12,46 | 11,91 | 12,32 | 1,73% | 127.336,00 |
| 02.04.2025 | 11,50 | 12,12 | 11,41 | 12,11 | 3,77% | 82.061,00 |
| 01.04.2025 | 12,49 | 12,50 | 11,64 | 11,67 | -6,57% | 162.365,00 |
| 31.03.2025 | 11,60 | 12,50 | 11,56 | 12,49 | 7,58% | 173.914,00 |
| 28.03.2025 | 11,99 | 11,99 | 11,52 | 11,61 | -1,94% | 39.173,00 |
| 27.03.2025 | 11,68 | 12,00 | 11,55 | 11,84 | 3,77% | 81.233,00 |
| 26.03.2025 | 11,28 | 11,43 | 11,19 | 11,41 | 1,42% | 39.472,00 |
| 25.03.2025 | 11,48 | 11,67 | 11,20 | 11,25 | -0,71% | 58.901,00 |
| 24.03.2025 | 11,27 | 11,49 | 11,21 | 11,33 | 0,71% | 41.179,00 |
| 21.03.2025 | 11,50 | 11,60 | 11,14 | 11,25 | -3,02% | 141.787,00 |
| 20.03.2025 | 11,75 | 11,91 | 11,59 | 11,60 | -2,36% | 47.679,00 |
| 19.03.2025 | 11,39 | 11,91 | 11,39 | 11,88 | 4,03% | 53.245,00 |
| 18.03.2025 | 11,00 | 11,55 | 10,99 | 11,42 | 3,91% | 77.180,00 |
| 17.03.2025 | 10,90 | 11,00 | 10,79 | 10,99 | 1,01% | 63.050,00 |
| 14.03.2025 | 11,00 | 11,00 | 10,81 | 10,88 | -0,09% | 30.209,00 |
| 13.03.2025 | 10,90 | 11,00 | 10,75 | 10,89 | 1,68% | 40.700,00 |
| 12.03.2025 | 10,94 | 11,00 | 10,61 | 10,71 | -2,81% | 55.829,00 |
| 11.03.2025 | 10,60 | 11,14 | 10,60 | 11,02 | 5,25% | 62.463,00 |
| 10.03.2025 | 10,65 | 10,75 | 10,40 | 10,47 | -1,69% | 54.217,00 |
| 07.03.2025 | 10,75 | 10,75 | 10,45 | 10,65 | -0,93% | 58.356,00 |
| 06.03.2025 | 10,67 | 10,75 | 10,45 | 10,75 | 1,70% | 40.175,00 |
| 05.03.2025 | 10,72 | 10,75 | 10,51 | 10,57 | -0,19% | 42.470,00 |
| 04.03.2025 | 10,42 | 10,67 | 10,09 | 10,59 | 3,32% | 53.528,00 |
| 03.03.2025 | 10,33 | 10,36 | 10,07 | 10,25 | 1,79% | 40.331,00 |
| 28.02.2025 | 9,89 | 10,12 | 9,79 | 10,07 | -0,10% | 65.708,00 |
| 27.02.2025 | 10,41 | 10,50 | 10,05 | 10,08 | -4,45% | 45.625,00 |
| 26.02.2025 | 10,30 | 10,56 | 10,21 | 10,55 | 3,13% | 37.283,00 |
| 25.02.2025 | 10,60 | 10,60 | 10,14 | 10,23 | -2,11% | 49.378,00 |
| 24.02.2025 | 10,43 | 10,61 | 10,35 | 10,45 | 0,19% | 40.347,00 |
| 21.02.2025 | 10,72 | 10,75 | 10,36 | 10,43 | -2,61% | 65.107,00 |
| 20.02.2025 | 10,67 | 10,75 | 10,56 | 10,71 | 1,32% | 58.205,00 |
| 19.02.2025 | 10,50 | 10,72 | 10,34 | 10,57 | 0,48% | 32.554,00 |
| 18.02.2025 | 10,48 | 10,60 | 10,29 | 10,52 | 0,52% | 45.730,00 |
| 17.02.2025 | 10,53 | 10,53 | 10,47 | 10,47 | 1,70% | - |
| 14.02.2025 | 10,61 | 10,72 | 10,17 | 10,29 | -2,65% | 42.507,00 |
| 13.02.2025 | 10,45 | 10,61 | 10,40 | 10,57 | 1,63% | 58.518,00 |
| 12.02.2025 | 10,23 | 10,49 | 10,07 | 10,40 | 3,38% | 38.233,00 |
| 11.02.2025 | 10,16 | 10,29 | 10,05 | 10,06 | -0,89% | 45.553,00 |
| 10.02.2025 | 10,08 | 10,39 | 10,08 | 10,15 | 2,63% | 38.322,00 |
| 07.02.2025 | 10,36 | 10,36 | 9,86 | 9,89 | -4,26% | 42.144,00 |
| 06.02.2025 | 9,96 | 10,37 | 9,89 | 10,33 | 3,40% | 49.870,00 |
| 05.02.2025 | 9,95 | 10,00 | 9,89 | 9,99 | 1,11% | 84.545,00 |
| 04.02.2025 | 9,63 | 9,94 | 9,51 | 9,88 | 3,89% | 57.143,00 |
| 03.02.2025 | 9,44 | 9,71 | 9,43 | 9,51 | 1,28% | 48.394,00 |
| 31.01.2025 | 9,56 | 9,72 | 9,33 | 9,39 | -1,98% | 43.541,00 |
| 30.01.2025 | 9,48 | 9,71 | 9,48 | 9,58 | 2,46% | 50.276,00 |
| 29.01.2025 | 9,37 | 9,50 | 9,26 | 9,35 | -0,21% | 30.593,00 |
| 28.01.2025 | 9,47 | 9,50 | 9,32 | 9,37 | -1,99% | 30.189,00 |
| 27.01.2025 | 9,32 | 9,60 | 9,25 | 9,56 | -0,21% | 43.331,00 |
| 24.01.2025 | 9,44 | 9,75 | 9,33 | 9,58 | 2,02% | 32.684,00 |
| 23.01.2025 | 9,40 | 9,49 | 9,29 | 9,39 | -0,95% | 46.055,00 |
| 22.01.2025 | 9,60 | 9,73 | 9,48 | 9,48 | -1,56% | 39.458,00 |
| 21.01.2025 | 9,57 | 9,70 | 9,50 | 9,63 | 1,80% | 31.342,00 |
| 17.01.2025 | 9,35 | 9,51 | 9,25 | 9,46 | 2,05% | 36.064,00 |
| 16.01.2025 | 9,53 | 9,54 | 9,25 | 9,27 | -2,32% | 38.609,00 |
| 15.01.2025 | 9,40 | 9,50 | 9,30 | 9,49 | 0,00% | 40.315,00 |
| 14.01.2025 | 9,14 | 9,50 | 9,04 | 9,49 | 4,17% | 73.169,00 |
| 13.01.2025 | 9,09 | 9,14 | 8,81 | 9,11 | 0,22% | 66.870,00 |
| 10.01.2025 | 9,24 | 9,26 | 9,02 | 9,09 | -0,11% | 57.206,00 |
| 08.01.2025 | 9,15 | 9,21 | 9,04 | 9,10 | -0,55% | 43.254,00 |
| 07.01.2025 | 9,38 | 9,38 | 9,08 | 9,15 | -0,65% | 76.227,00 |
| 06.01.2025 | 9,55 | 9,58 | 9,21 | 9,21 | -1,60% | 53.559,00 |
| 03.01.2025 | 9,37 | 9,60 | 9,28 | 9,36 | -1,58% | 52.257,00 |
| 02.01.2025 | 9,87 | 9,93 | 9,45 | 9,51 | 1,06% | 56.496,00 |
| 31.12.2024 | 9,33 | 9,56 | 9,31 | 9,41 | 0,86% | 61.843,00 |
| 30.12.2024 | 9,48 | 9,48 | 9,12 | 9,33 | -0,11% | 44.483,00 |
| 27.12.2024 | 10,05 | 10,05 | 9,22 | 9,34 | -2,10% | 51.991,00 |
| 26.12.2024 | 9,32 | 9,59 | 9,32 | 9,54 | 2,36% | 40.519,00 |
| 24.12.2024 | 9,31 | 9,40 | 9,13 | 9,32 | 1,53% | 28.632,00 |
| 23.12.2024 | 9,39 | 9,48 | 9,14 | 9,18 | -1,50% | 73.517,00 |
| 20.12.2024 | 9,19 | 9,74 | 9,15 | 9,32 | 0,43% | 148.213,00 |
| 19.12.2024 | 9,68 | 9,72 | 9,26 | 9,28 | -1,80% | 81.400,00 |
| 18.12.2024 | 10,05 | 10,14 | 9,42 | 9,45 | -4,83% | 68.506,00 |
| 17.12.2024 | 10,02 | 10,10 | 9,90 | 9,93 | -0,90% | 58.149,00 |
| 16.12.2024 | 10,22 | 10,69 | 10,01 | 10,02 | -2,72% | 67.659,00 |