2,495€
0,20%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,59 | 2,61 | 2,44 | 2,56 | -0,47% | 1.600,00 |
| 19.12.2024 | 2,59 | 2,64 | 2,57 | 2,57 | -0,19% | 22.500,00 |
| 18.12.2024 | 2,58 | 2,68 | 2,56 | 2,58 | 0,27% | 200,00 |
| 17.12.2024 | 2,60 | 2,63 | 2,51 | 2,57 | -1,53% | - |
| 16.12.2024 | 2,63 | 2,64 | 2,56 | 2,61 | 0,31% | - |
| 13.12.2024 | 2,74 | 2,78 | 2,59 | 2,60 | -5,39% | - |
| 12.12.2024 | 2,91 | 2,94 | 2,68 | 2,75 | -6,31% | - |
| 11.12.2024 | 2,76 | 2,95 | 2,73 | 2,93 | 5,96% | - |
| 10.12.2024 | 2,76 | 2,79 | 2,70 | 2,77 | 0,47% | - |
| 09.12.2024 | 2,69 | 2,81 | 2,69 | 2,76 | 2,30% | - |
| 06.12.2024 | 2,71 | 2,77 | 2,65 | 2,69 | 0,11% | - |
| 05.12.2024 | 2,73 | 2,76 | 2,68 | 2,69 | -1,82% | - |
| 04.12.2024 | 2,74 | 2,76 | 2,68 | 2,74 | 0,81% | - |
| 03.12.2024 | 2,59 | 2,75 | 2,58 | 2,72 | 4,54% | 5.000,00 |
| 02.12.2024 | 2,62 | 2,63 | 2,46 | 2,60 | 0,58% | - |
| 29.11.2024 | 2,59 | 2,65 | 2,57 | 2,59 | 0,31% | - |
| 28.11.2024 | 2,58 | 2,62 | 2,55 | 2,58 | -0,23% | - |
| 27.11.2024 | 2,59 | 2,65 | 2,56 | 2,58 | 1,18% | - |
| 26.11.2024 | 2,50 | 2,60 | 2,50 | 2,55 | 0,99% | - |
| 25.11.2024 | 2,73 | 2,73 | 2,51 | 2,53 | -6,37% | - |
| 22.11.2024 | 2,74 | 2,80 | 2,70 | 2,70 | -1,64% | - |
| 21.11.2024 | 2,74 | 2,82 | 2,71 | 2,75 | 0,00% | - |
| 20.11.2024 | 2,65 | 2,77 | 2,65 | 2,75 | 0,37% | - |
| 19.11.2024 | 2,63 | 2,76 | 2,62 | 2,74 | 3,80% | 12.000,00 |
| 18.11.2024 | 2,51 | 2,64 | 2,50 | 2,64 | 6,12% | - |
| 15.11.2024 | 2,40 | 2,52 | 2,40 | 2,48 | 2,18% | - |
| 14.11.2024 | 2,59 | 2,59 | 2,40 | 2,43 | -5,08% | 3.300,00 |
| 13.11.2024 | 2,56 | 2,67 | 2,54 | 2,56 | -2,18% | - |
| 12.11.2024 | 2,71 | 2,71 | 2,59 | 2,62 | -2,53% | 9.050,00 |
| 11.11.2024 | 2,80 | 2,84 | 2,66 | 2,69 | -2,82% | 1.800,00 |
| 08.11.2024 | 2,81 | 2,88 | 2,76 | 2,76 | -1,32% | - |
| 07.11.2024 | 2,82 | 2,89 | 2,78 | 2,80 | -0,36% | - |
| 06.11.2024 | 2,86 | 2,87 | 2,70 | 2,81 | 0,43% | - |
| 05.11.2024 | 2,73 | 2,88 | 2,73 | 2,80 | 0,39% | - |
| 04.11.2024 | 2,76 | 2,80 | 2,70 | 2,79 | 1,90% | - |
| 01.11.2024 | 2,70 | 2,80 | 2,69 | 2,74 | 2,13% | - |
| 31.10.2024 | 2,72 | 2,80 | 2,63 | 2,68 | -3,25% | - |
| 30.10.2024 | 2,87 | 2,89 | 2,76 | 2,77 | -2,64% | - |
| 29.10.2024 | 2,83 | 2,90 | 2,83 | 2,84 | 0,28% | - |
| 28.10.2024 | 2,85 | 2,92 | 2,80 | 2,84 | 0,07% | - |
| 25.10.2024 | 2,92 | 2,92 | 2,81 | 2,83 | -1,80% | - |
| 24.10.2024 | 2,85 | 2,99 | 2,85 | 2,89 | 2,02% | 13.200,00 |
| 23.10.2024 | 2,81 | 3,04 | 2,81 | 2,83 | 1,47% | - |
| 22.10.2024 | 2,94 | 2,98 | 2,78 | 2,79 | -5,20% | - |
| 21.10.2024 | 2,89 | 3,00 | 2,87 | 2,94 | 4,14% | 4.000,00 |
| 18.10.2024 | 2,85 | 2,93 | 2,82 | 2,82 | 0,28% | - |
| 17.10.2024 | 2,61 | 2,86 | 2,58 | 2,82 | 9,19% | - |
| 16.10.2024 | 2,48 | 2,60 | 2,47 | 2,58 | 4,04% | - |
| 15.10.2024 | 2,45 | 2,51 | 2,42 | 2,48 | 0,73% | - |
| 14.10.2024 | 2,45 | 2,53 | 2,41 | 2,46 | 1,23% | - |
| 11.10.2024 | 2,27 | 2,45 | 2,27 | 2,43 | 7,62% | - |
| 10.10.2024 | 2,17 | 2,31 | 2,14 | 2,26 | 4,68% | - |
| 09.10.2024 | 2,16 | 2,20 | 2,13 | 2,16 | 0,33% | - |
| 08.10.2024 | 2,21 | 2,22 | 2,14 | 2,15 | -2,27% | - |
| 07.10.2024 | 2,28 | 2,28 | 2,19 | 2,20 | -2,65% | - |
| 04.10.2024 | 2,17 | 2,30 | 2,17 | 2,26 | 2,96% | - |
| 03.10.2024 | 2,28 | 2,30 | 2,19 | 2,20 | -3,81% | - |
| 02.10.2024 | 2,26 | 2,33 | 2,24 | 2,28 | 0,40% | - |
| 01.10.2024 | 2,19 | 2,35 | 2,19 | 2,27 | 3,55% | - |
| 30.09.2024 | 2,25 | 2,29 | 2,18 | 2,20 | -2,79% | - |
| 27.09.2024 | 2,40 | 2,42 | 2,22 | 2,26 | -5,13% | 12.600,00 |
| 26.09.2024 | 2,22 | 2,42 | 2,22 | 2,38 | 6,16% | 10.000,00 |
| 25.09.2024 | 2,15 | 2,27 | 2,15 | 2,24 | 3,18% | 8.976,00 |
| 24.09.2024 | 2,16 | 2,23 | 2,16 | 2,17 | 0,60% | 9.230,00 |
| 23.09.2024 | 2,18 | 2,22 | 2,13 | 2,16 | 0,56% | - |
| 20.09.2024 | 2,17 | 2,21 | 2,14 | 2,15 | -1,24% | - |
| 19.09.2024 | 2,13 | 2,23 | 2,13 | 2,18 | 3,18% | - |
| 18.09.2024 | 2,17 | 2,19 | 2,10 | 2,11 | -3,30% | - |
| 17.09.2024 | 2,23 | 2,26 | 2,16 | 2,18 | -2,15% | - |
| 16.09.2024 | 2,14 | 2,23 | 2,14 | 2,23 | 2,44% | - |
| 13.09.2024 | 2,08 | 2,20 | 2,08 | 2,18 | 4,32% | - |
| 12.09.2024 | 1,97 | 2,09 | 1,95 | 2,09 | 5,78% | - |
| 11.09.2024 | 2,00 | 2,07 | 1,96 | 1,97 | -1,40% | - |
| 10.09.2024 | 1,95 | 2,05 | 1,95 | 2,00 | 2,83% | - |
| 09.09.2024 | 1,93 | 1,98 | 1,89 | 1,94 | 2,75% | - |
| 06.09.2024 | 1,92 | 1,96 | 1,88 | 1,89 | -2,42% | 9.000,00 |
| 05.09.2024 | 1,92 | 1,96 | 1,89 | 1,94 | 0,94% | - |
| 04.09.2024 | 1,91 | 1,97 | 1,90 | 1,92 | -0,67% | - |
| 03.09.2024 | 2,03 | 2,06 | 1,92 | 1,93 | -5,34% | - |
| 02.09.2024 | 2,04 | 2,08 | 2,03 | 2,04 | -0,34% | - |
| 30.08.2024 | 2,05 | 2,12 | 2,04 | 2,05 | 0,24% | - |
| 29.08.2024 | 2,13 | 2,15 | 2,04 | 2,05 | -4,35% | - |
| 28.08.2024 | 2,33 | 2,33 | 2,12 | 2,14 | -6,43% | - |
| 27.08.2024 | 2,21 | 2,31 | 2,20 | 2,29 | 3,63% | - |
| 26.08.2024 | 2,21 | 2,24 | 2,20 | 2,21 | -0,14% | - |
| 23.08.2024 | 2,22 | 2,25 | 2,18 | 2,21 | 0,27% | - |
| 22.08.2024 | 2,27 | 2,28 | 2,19 | 2,20 | -1,26% | - |
| 21.08.2024 | 2,16 | 2,28 | 2,15 | 2,23 | 3,48% | 2.000,00 |
| 20.08.2024 | 2,13 | 2,23 | 2,13 | 2,16 | 2,38% | - |
| 19.08.2024 | 2,11 | 2,18 | 2,10 | 2,11 | 0,96% | 5.770,00 |
| 16.08.2024 | 2,06 | 2,10 | 2,02 | 2,09 | 1,71% | - |
| 15.08.2024 | 2,03 | 2,09 | 2,00 | 2,05 | 0,89% | - |
| 14.08.2024 | 2,03 | 2,06 | 1,98 | 2,03 | 1,65% | - |
| 13.08.2024 | 2,03 | 2,06 | 1,99 | 2,00 | -1,53% | 16.250,00 |
| 12.08.2024 | 1,98 | 2,05 | 1,96 | 2,03 | 3,20% | - |
| 09.08.2024 | 1,97 | 2,02 | 1,93 | 1,97 | 0,56% | - |
| 08.08.2024 | 1,94 | 1,97 | 1,86 | 1,96 | 1,72% | - |
| 07.08.2024 | 1,93 | 2,00 | 1,92 | 1,92 | -0,21% | - |
| 06.08.2024 | 1,92 | 1,96 | 1,87 | 1,93 | 0,05% | - |
| 05.08.2024 | 2,01 | 2,02 | 1,86 | 1,93 | -4,23% | 14.500,00 |