Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 71,36 | 73,70 | 0,00 | 71,04 | -5,51% | - |
| 25.02.2021 | 76,66 | 77,43 | 75,16 | 75,19 | -4,09% | - |
| 24.02.2021 | 78,22 | 78,80 | 0,00 | 78,40 | -1,20% | - |
| 23.02.2021 | 78,48 | 79,93 | 77,83 | 79,35 | -2,72% | - |
| 22.02.2021 | 82,98 | 83,04 | 81,12 | 81,57 | 2,62% | - |
| 19.02.2021 | 77,44 | 79,59 | 0,00 | 79,49 | 6,72% | - |
| 18.02.2021 | 74,56 | 75,06 | 73,73 | 74,48 | 0,22% | - |
| 17.02.2021 | 74,02 | 74,47 | 73,29 | 74,32 | 1,79% | - |
| 16.02.2021 | 74,14 | 74,30 | 72,56 | 73,01 | 0,74% | - |
| 12.02.2021 | 71,57 | 72,55 | 71,26 | 72,48 | 2,63% | - |
| 11.02.2021 | 71,51 | 71,62 | 69,73 | 70,62 | -1,24% | - |
| 10.02.2021 | 71,07 | 72,77 | 70,62 | 71,51 | 0,70% | - |
| 09.02.2021 | 70,04 | 71,24 | 69,68 | 71,01 | -0,39% | - |
| 08.02.2021 | 71,70 | 72,34 | 71,01 | 71,29 | -0,15% | - |
| 05.02.2021 | 71,02 | 72,32 | 71,02 | 71,39 | 2,76% | - |
| 04.02.2021 | 67,90 | 69,61 | 67,73 | 69,47 | 2,09% | - |
| 03.02.2021 | 68,13 | 69,04 | 67,88 | 68,05 | -0,64% | - |
| 02.02.2021 | 68,49 | 68,49 | 68,49 | 68,49 | -0,49% | - |
| 01.02.2021 | 67,24 | 68,95 | 66,82 | 68,83 | 3,63% | - |
| 29.01.2021 | 68,67 | 69,01 | 0,00 | 66,42 | -4,00% | - |
| 28.01.2021 | 68,66 | 69,90 | 68,18 | 69,19 | 2,93% | - |
| 27.01.2021 | 67,67 | 68,46 | 67,09 | 67,22 | -3,52% | - |
| 26.01.2021 | 70,51 | 70,68 | 69,26 | 69,67 | -0,44% | - |
| 25.01.2021 | 70,91 | 71,06 | 69,00 | 69,98 | -1,82% | - |
| 22.01.2021 | 69,73 | 71,31 | 69,63 | 71,28 | 1,09% | - |
| 21.01.2021 | 70,18 | 70,51 | 70,18 | 70,51 | 0,36% | - |
| 20.01.2021 | 71,57 | 71,90 | 70,03 | 70,26 | -1,01% | - |
| 19.01.2021 | 71,17 | 71,63 | 70,74 | 70,97 | 2,68% | - |
| 15.01.2021 | 69,77 | 69,77 | 68,73 | 69,12 | -2,54% | - |
| 14.01.2021 | 70,25 | 71,74 | 70,08 | 70,93 | 1,20% | - |
| 13.01.2021 | 71,04 | 71,10 | 70,07 | 70,09 | -2,48% | - |
| 12.01.2021 | 70,91 | 72,00 | 70,61 | 71,87 | 1,85% | - |
| 11.01.2021 | 70,78 | 71,34 | 70,27 | 70,57 | -1,29% | - |
| 08.01.2021 | 70,64 | 71,53 | 70,41 | 71,49 | 0,36% | - |
| 07.01.2021 | 70,76 | 71,35 | 70,31 | 71,24 | 3,21% | - |
| 06.01.2021 | 69,41 | 69,59 | 68,25 | 69,02 | 1,40% | - |
| 05.01.2021 | 67,49 | 68,29 | 66,98 | 68,07 | 0,96% | - |
| 04.01.2021 | 68,21 | 68,40 | 66,81 | 67,42 | 3,69% | - |
| 31.12.2020 | 65,35 | 65,50 | 64,86 | 65,02 | -1,08% | - |
| 30.12.2020 | 65,34 | 65,96 | 65,13 | 65,73 | 2,37% | - |
| 29.12.2020 | 63,59 | 64,52 | 63,48 | 64,21 | 0,90% | - |
| 28.12.2020 | 64,07 | 64,07 | 62,61 | 63,64 | -1,23% | - |
| 24.12.2020 | 64,53 | 65,04 | 63,95 | 64,43 | -0,01% | - |
| 23.12.2020 | 63,93 | 64,52 | 63,82 | 64,43 | 2,38% | - |
| 22.12.2020 | 63,35 | 63,36 | 62,48 | 62,93 | -1,40% | - |
| 21.12.2020 | 62,87 | 63,83 | 62,75 | 63,83 | 1,59% | - |
| 18.12.2020 | 62,97 | 63,42 | 62,26 | 62,83 | -0,26% | - |
| 17.12.2020 | 63,11 | 63,62 | 62,70 | 62,99 | 0,52% | - |
| 16.12.2020 | 62,01 | 67,20 | 61,80 | 62,67 | 3,55% | - |
| 15.12.2020 | 60,01 | 60,62 | 59,92 | 60,52 | 2,14% | - |
| 14.12.2020 | 58,94 | 59,51 | 58,73 | 59,25 | 2,83% | - |
| 11.12.2020 | 59,71 | 60,69 | 57,62 | 57,62 | -3,13% | - |
| 10.12.2020 | 59,77 | 59,85 | 58,51 | 59,48 | -0,57% | - |
| 09.12.2020 | 60,02 | 60,74 | 58,68 | 59,82 | 1,10% | - |
| 08.12.2020 | 60,45 | 61,85 | 59,10 | 59,17 | -0,45% | - |
| 07.12.2020 | 60,45 | 60,53 | 58,93 | 59,44 | -2,50% | - |
| 04.12.2020 | 60,93 | 61,34 | 60,65 | 60,97 | 1,14% | - |
| 03.12.2020 | 60,76 | 61,00 | 60,05 | 60,28 | 1,27% | - |
| 02.12.2020 | 60,41 | 60,64 | 59,52 | 59,52 | -1,08% | - |
| 01.12.2020 | 60,39 | 61,02 | 59,99 | 60,17 | 1,13% | - |
| 30.11.2020 | 60,12 | 60,17 | 59,29 | 59,50 | -4,65% | - |
| 27.11.2020 | 60,86 | 62,40 | 60,44 | 62,40 | 2,31% | - |
| 25.11.2020 | 59,33 | 61,08 | 59,19 | 60,99 | 2,38% | - |
| 24.11.2020 | 58,89 | 60,01 | 58,89 | 59,57 | 2,20% | - |
| 23.11.2020 | 57,72 | 58,33 | 57,71 | 58,28 | 2,51% | - |
| 20.11.2020 | 56,93 | 57,32 | 56,63 | 56,86 | 2,01% | - |
| 19.11.2020 | 56,01 | 56,88 | 54,87 | 55,74 | -0,24% | - |
| 18.11.2020 | 56,11 | 56,69 | 55,74 | 55,87 | -1,83% | - |
| 17.11.2020 | 55,85 | 56,91 | 54,91 | 56,91 | 2,57% | - |
| 16.11.2020 | 55,45 | 55,98 | 55,06 | 55,49 | 1,89% | - |
| 13.11.2020 | 54,09 | 54,49 | 53,82 | 54,46 | 1,81% | - |
| 12.11.2020 | 54,20 | 54,41 | 53,23 | 53,49 | -0,07% | - |
| 11.11.2020 | 54,05 | 54,57 | 53,12 | 53,52 | -1,10% | - |
| 10.11.2020 | 53,88 | 54,50 | 0,00 | 54,12 | -1,11% | - |
| 09.11.2020 | 56,24 | 56,29 | 54,62 | 54,72 | -0,66% | - |
| 06.11.2020 | 54,68 | 55,33 | 54,63 | 55,09 | 1,57% | - |
| 05.11.2020 | 54,09 | 54,61 | 53,86 | 54,24 | 2,42% | - |
| 04.11.2020 | 53,68 | 54,22 | 52,65 | 52,96 | -2,01% | - |
| 03.11.2020 | 53,91 | 54,17 | 53,56 | 54,04 | 0,23% | - |
| 02.11.2020 | 53,00 | 54,18 | 52,94 | 53,92 | 3,12% | - |
| 30.10.2020 | 52,67 | 52,70 | 0,00 | 52,29 | -0,49% | - |
| 29.10.2020 | 51,94 | 52,60 | 51,73 | 52,54 | 1,92% | - |
| 28.10.2020 | 50,46 | 51,80 | 50,14 | 51,55 | 0,06% | - |
| 27.10.2020 | 51,56 | 52,67 | 51,00 | 51,52 | 1,12% | - |
| 26.10.2020 | 51,39 | 51,66 | 50,40 | 50,95 | -1,73% | - |
| 23.10.2020 | 50,36 | 52,17 | 50,36 | 51,85 | 4,40% | - |
| 22.10.2020 | 50,63 | 50,63 | 49,66 | 49,66 | -0,45% | - |
| 21.10.2020 | 49,92 | 50,77 | 49,51 | 49,89 | 1,29% | - |
| 20.10.2020 | 48,97 | 49,75 | 48,76 | 49,25 | 4,21% | - |
| 19.10.2020 | 48,81 | 49,02 | 47,26 | 47,26 | -1,56% | - |
| 16.10.2020 | 0,00 | 48,57 | 0,00 | 48,01 | 0,73% | - |
| 15.10.2020 | 47,72 | 48,37 | 47,30 | 47,66 | 0,09% | - |
| 14.10.2020 | 46,85 | 47,86 | 46,76 | 47,62 | 0,42% | - |
| 13.10.2020 | 47,38 | 47,42 | 47,38 | 47,42 | -1,25% | - |
| 12.10.2020 | 47,77 | 48,10 | 47,51 | 48,02 | -0,10% | - |
| 09.10.2020 | 48,04 | 48,27 | 47,73 | 48,07 | 1,24% | - |
| 08.10.2020 | 47,29 | 47,75 | 46,83 | 47,48 | 0,71% | - |
| 07.10.2020 | 47,09 | 48,15 | 46,95 | 47,14 | 3,32% | - |
| 06.10.2020 | 46,41 | 46,92 | 45,53 | 45,63 | -2,48% | - |
| 05.10.2020 | 46,83 | 47,15 | 0,00 | 46,79 | 2,62% | - |