12,120€
-4,19%
Echtzeit-Aktienkurs Collective Mining Ltd.
Bid:
Ask:
Aktienkurse zur Collective Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 12,69 | 13,12 | 12,07 | 12,12 | -4,19% | 22.040,00 |
| 10.09.2026 | 13,01 | 13,01 | 12,40 | 12,65 | -2,39% | 320,00 |
| 09.09.2026 | 14,43 | 14,46 | 12,86 | 12,96 | -10,96% | 781,00 |
| 08.09.2026 | 14,40 | 15,08 | 14,30 | 14,56 | 1,15% | 1.704,00 |
| 07.09.2026 | 14,47 | 14,47 | 14,38 | 14,39 | 0,07% | - |
| 04.09.2026 | 14,45 | 14,62 | 14,26 | 14,38 | -0,72% | - |
| 03.09.2026 | 14,04 | 14,82 | 13,84 | 14,49 | 3,21% | - |
| 02.09.2026 | 13,05 | 14,10 | 13,04 | 14,04 | 7,55% | - |
| 01.09.2026 | 12,93 | 13,53 | 12,52 | 13,05 | 0,97% | 8.400,00 |
| 31.08.2026 | 13,08 | 13,20 | 12,80 | 12,93 | -1,30% | - |
| 28.08.2026 | 13,68 | 13,87 | 12,92 | 13,10 | -4,24% | 3.492,00 |
| 27.08.2026 | 13,59 | 13,79 | 13,16 | 13,68 | 1,48% | - |
| 26.08.2026 | 14,04 | 14,17 | 13,36 | 13,48 | -4,43% | - |
| 25.08.2026 | 13,78 | 14,22 | 13,32 | 14,10 | 2,43% | 612,00 |
| 24.08.2026 | 13,29 | 13,98 | 13,18 | 13,77 | 2,88% | 532,00 |
| 21.08.2026 | 13,00 | 13,65 | 13,00 | 13,38 | 2,88% | - |
| 20.08.2026 | 12,85 | 13,20 | 12,70 | 13,01 | -1,55% | - |
| 19.08.2026 | 12,52 | 13,31 | 12,52 | 13,21 | -7,14% | 14.000,00 |
| 05.05.2026 | 14,84 | 15,06 | 14,21 | 14,23 | -3,82% | 2.319,00 |
| 04.05.2026 | 15,46 | 15,65 | 14,70 | 14,79 | -4,73% | 80,00 |
| 30.04.2026 | 15,47 | 16,00 | 15,30 | 15,53 | 0,23% | 20.000,00 |
| 29.04.2026 | 16,22 | 16,28 | 15,47 | 15,49 | -4,47% | - |
| 28.04.2026 | 16,94 | 17,02 | 15,94 | 16,22 | -4,73% | - |
| 27.04.2026 | 17,03 | 17,29 | 16,80 | 17,02 | -0,15% | - |
| 24.04.2026 | 17,50 | 17,79 | 16,95 | 17,05 | -2,49% | - |
| 23.04.2026 | 17,61 | 18,81 | 17,15 | 17,48 | -1,08% | - |
| 22.04.2026 | 17,33 | 18,57 | 17,25 | 17,67 | 2,58% | - |
| 21.04.2026 | 17,65 | 17,75 | 17,07 | 17,23 | -2,55% | - |
| 20.04.2026 | 17,38 | 18,20 | 17,11 | 17,68 | 1,46% | - |
| 17.04.2026 | 16,73 | 17,88 | 16,63 | 17,42 | 4,03% | 180,00 |
| 16.04.2026 | 16,33 | 16,78 | 16,31 | 16,75 | 1,98% | - |
| 15.04.2026 | 16,43 | 16,64 | 16,03 | 16,42 | -0,94% | - |
| 14.04.2026 | 15,98 | 16,73 | 15,96 | 16,58 | 3,82% | - |
| 13.04.2026 | 16,04 | 16,25 | 15,70 | 15,97 | -0,87% | - |
| 10.04.2026 | 15,95 | 16,24 | 15,76 | 16,11 | 0,75% | 56,00 |
| 09.04.2026 | 15,96 | 16,40 | 15,89 | 15,99 | -0,06% | - |
| 08.04.2026 | 16,00 | 16,54 | 15,58 | 16,00 | 1,65% | 25.000,00 |
| 07.04.2026 | 16,04 | 16,07 | 15,47 | 15,74 | -0,73% | 13.500,00 |
| 02.04.2026 | 15,55 | 16,00 | 15,10 | 15,85 | 0,32% | 460,00 |
| 01.04.2026 | 15,25 | 16,40 | 15,00 | 15,80 | 4,64% | - |
| 31.03.2026 | 14,00 | 15,30 | 13,95 | 15,10 | 7,09% | 23,00 |
| 30.03.2026 | 12,95 | 14,20 | 12,95 | 14,10 | 7,22% | 21.144,00 |
| 27.03.2026 | 12,45 | 13,65 | 12,45 | 13,15 | 5,62% | 5.000,00 |
| 26.03.2026 | 12,50 | 12,70 | 12,15 | 12,45 | -1,19% | - |
| 25.03.2026 | 12,45 | 12,90 | 12,35 | 12,60 | 2,44% | 21.000,00 |
| 24.03.2026 | 12,55 | 12,55 | 11,95 | 12,30 | -1,20% | 11.922,00 |
| 23.03.2026 | 11,50 | 13,05 | 11,35 | 12,45 | 1,63% | 35.827,00 |
| 20.03.2026 | 13,05 | 13,20 | 11,90 | 12,25 | -6,13% | 19.050,00 |
| 19.03.2026 | 14,25 | 14,45 | 12,35 | 13,05 | -9,38% | 18.000,00 |
| 18.03.2026 | 14,55 | 14,65 | 13,80 | 14,40 | -0,69% | 29.000,00 |
| 17.03.2026 | 14,60 | 14,85 | 14,10 | 14,50 | -0,68% | 16.000,00 |
| 16.03.2026 | 13,40 | 15,05 | 13,35 | 14,60 | 8,55% | - |
| 13.03.2026 | 14,25 | 14,35 | 13,35 | 13,45 | -5,61% | - |
| 12.03.2026 | 14,95 | 15,50 | 14,25 | 14,25 | -5,00% | 23.014,00 |
| 11.03.2026 | 15,65 | 15,85 | 14,75 | 15,00 | -5,06% | - |
| 10.03.2026 | 14,65 | 16,05 | 14,65 | 15,80 | 7,85% | 18.460,00 |
| 09.03.2026 | 14,70 | 15,10 | 13,80 | 14,65 | -2,33% | 5.100,00 |
| 06.03.2026 | 14,95 | 15,25 | 14,40 | 15,00 | 0,67% | 15.000,00 |
| 05.03.2026 | 16,30 | 16,45 | 14,70 | 14,90 | -8,59% | - |
| 04.03.2026 | 15,90 | 16,95 | 15,90 | 16,30 | 1,24% | - |
| 03.03.2026 | 17,20 | 17,45 | 15,55 | 16,10 | -6,94% | - |
| 02.03.2026 | 17,50 | 19,00 | 16,90 | 17,30 | -1,70% | 4.900,00 |
| 27.02.2026 | 17,05 | 17,90 | 16,90 | 17,60 | 2,92% | 450,00 |
| 26.02.2026 | 16,70 | 17,20 | 16,60 | 17,10 | 0,59% | - |
| 25.02.2026 | 16,75 | 17,40 | 16,70 | 17,00 | 1,19% | 450,00 |
| 24.02.2026 | 15,15 | 17,20 | 14,85 | 16,80 | 11,26% | 2.599,00 |
| 23.02.2026 | 14,60 | 15,30 | 14,60 | 15,10 | 1,68% | - |
| 20.02.2026 | 14,00 | 14,85 | 13,80 | 14,85 | 5,32% | - |
| 19.02.2026 | 13,60 | 14,20 | 13,55 | 14,10 | 2,55% | 5.400,00 |
| 18.02.2026 | 13,40 | 13,85 | 13,15 | 13,75 | 2,61% | 1.334,00 |
| 17.02.2026 | 14,00 | 14,15 | 13,05 | 13,40 | -4,96% | - |
| 16.02.2026 | 14,10 | 14,20 | 14,05 | 14,10 | 0,00% | 1.292,00 |
| 13.02.2026 | 13,75 | 14,50 | 13,70 | 14,10 | 1,81% | 15.164,00 |
| 12.02.2026 | 15,00 | 15,20 | 13,75 | 13,85 | -8,28% | - |
| 11.02.2026 | 14,90 | 15,35 | 14,75 | 15,10 | 0,33% | - |
| 10.02.2026 | 15,40 | 15,50 | 14,95 | 15,05 | -2,59% | - |
| 09.02.2026 | 13,60 | 15,50 | 13,60 | 15,45 | 12,36% | 5.702,00 |
| 06.02.2026 | 13,10 | 13,95 | 13,10 | 13,75 | 4,17% | 17,00 |
| 05.02.2026 | 14,70 | 14,70 | 13,20 | 13,20 | -9,90% | 2.418,00 |
| 04.02.2026 | 15,50 | 15,75 | 13,95 | 14,65 | -5,18% | - |
| 03.02.2026 | 14,20 | 15,55 | 14,20 | 15,45 | 10,36% | 1.628,00 |
| 02.02.2026 | 13,40 | 14,35 | 13,40 | 14,00 | 0,72% | 200,00 |
| 30.01.2026 | 15,45 | 15,55 | 13,75 | 13,90 | -11,46% | 345,00 |
| 29.01.2026 | 16,50 | 17,00 | 15,15 | 15,70 | -4,85% | 1.769,00 |
| 28.01.2026 | 15,75 | 16,65 | 15,60 | 16,50 | 6,11% | 4.684,00 |
| 27.01.2026 | 14,00 | 15,65 | 13,95 | 15,55 | 11,07% | 12.746,00 |
| 26.01.2026 | 13,95 | 14,70 | 13,95 | 14,00 | 0,00% | 19.594,00 |
| 23.01.2026 | 13,65 | 14,15 | 13,55 | 14,00 | 2,94% | 640,00 |
| 22.01.2026 | 13,55 | 14,10 | 13,00 | 13,60 | 0,00% | 700,00 |
| 21.01.2026 | 13,40 | 14,40 | 13,40 | 13,60 | 0,74% | 7.255,00 |
| 20.01.2026 | 12,90 | 13,65 | 12,40 | 13,50 | 4,25% | 2.925,00 |
| 19.01.2026 | 12,85 | 13,15 | 12,75 | 12,95 | -0,38% | 28.000,00 |
| 16.01.2026 | 13,10 | 13,30 | 12,70 | 13,00 | -1,52% | - |
| 15.01.2026 | 13,75 | 13,85 | 13,15 | 13,20 | -2,94% | 4.206,00 |
| 14.01.2026 | 13,40 | 13,95 | 13,40 | 13,60 | 0,00% | 4.651,00 |
| 13.01.2026 | 13,15 | 14,30 | 13,10 | 13,60 | 3,82% | 28.361,00 |
| 12.01.2026 | 12,20 | 13,30 | 12,15 | 13,10 | 6,07% | 14.141,00 |
| 09.01.2026 | 12,55 | 12,70 | 12,25 | 12,35 | -1,59% | 4.200,00 |
| 08.01.2026 | 12,65 | 12,80 | 12,35 | 12,55 | -1,18% | - |
| 07.01.2026 | 12,35 | 12,80 | 11,95 | 12,70 | 3,25% | 1.228,00 |