4,272€
-0,37%
Echtzeit-Aktienkurs Southern Cross Gold Ltd.
Bid:
Ask:
Aktienkurse zur Southern Cross Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 4,37 | 4,38 | 4,26 | 4,31 | 1,06% | 4.400,00 |
| 19.06.2025 | 4,27 | 4,63 | 4,27 | 4,27 | -0,23% | 1.400,00 |
| 18.06.2025 | 4,17 | 4,37 | 4,17 | 4,28 | 2,27% | 10.393,00 |
| 17.06.2025 | 4,18 | 4,32 | 4,16 | 4,18 | 1,60% | - |
| 16.06.2025 | 4,08 | 4,19 | 4,02 | 4,11 | -0,63% | 22.000,00 |
| 13.06.2025 | 4,22 | 4,28 | 4,04 | 4,14 | -0,98% | 5.015,00 |
| 12.06.2025 | 4,01 | 4,18 | 3,97 | 4,18 | 5,05% | 4.900,00 |
| 11.06.2025 | 3,87 | 4,04 | 3,87 | 3,98 | 2,00% | 18.000,00 |
| 10.06.2025 | 3,81 | 3,97 | 3,81 | 3,90 | 0,54% | 5.000,00 |
| 09.06.2025 | 3,84 | 3,90 | 3,78 | 3,88 | 0,65% | 6.909,00 |
| 06.06.2025 | 3,84 | 3,93 | 3,83 | 3,86 | -0,77% | 6.500,00 |
| 05.06.2025 | 3,85 | 3,93 | 3,84 | 3,89 | 0,67% | 2.968,00 |
| 04.06.2025 | 3,93 | 3,94 | 3,83 | 3,86 | -2,28% | 3.870,00 |
| 03.06.2025 | 3,73 | 3,98 | 3,73 | 3,95 | 5,78% | 11.389,00 |
| 02.06.2025 | 3,56 | 3,75 | 3,44 | 3,73 | 4,95% | 15.000,00 |
| 30.05.2025 | 3,37 | 3,58 | 3,37 | 3,56 | 3,79% | - |
| 29.05.2025 | 3,32 | 3,45 | 3,30 | 3,43 | 3,47% | - |
| 28.05.2025 | 3,30 | 3,35 | 3,27 | 3,31 | 0,67% | 1.700,00 |
| 27.05.2025 | 3,20 | 3,32 | 3,18 | 3,29 | 0,70% | - |
| 26.05.2025 | 3,33 | 3,35 | 3,19 | 3,27 | -2,39% | 2.594,00 |
| 23.05.2025 | 3,27 | 3,38 | 3,24 | 3,35 | 2,32% | - |
| 22.05.2025 | 3,32 | 3,38 | 3,19 | 3,27 | -1,53% | 20.000,00 |
| 21.05.2025 | 3,28 | 3,35 | 3,25 | 3,32 | 0,45% | - |
| 20.05.2025 | 3,24 | 3,34 | 3,24 | 3,31 | 1,44% | 7.849,00 |
| 19.05.2025 | 3,24 | 3,27 | 3,21 | 3,26 | -0,76% | - |
| 16.05.2025 | 3,22 | 3,31 | 3,12 | 3,29 | 1,73% | - |
| 15.05.2025 | 3,16 | 3,29 | 3,11 | 3,23 | 1,29% | 2.979,00 |
| 14.05.2025 | 3,18 | 3,31 | 3,13 | 3,19 | 0,38% | - |
| 13.05.2025 | 3,26 | 3,32 | 3,09 | 3,18 | -4,36% | - |
| 12.05.2025 | 3,31 | 3,33 | 3,25 | 3,32 | 14,12% | - |
| 29.04.2025 | 2,92 | 2,97 | 2,90 | 2,91 | -1,56% | 3.700,00 |
| 28.04.2025 | 3,01 | 3,06 | 2,94 | 2,96 | -3,43% | - |
| 25.04.2025 | 3,04 | 3,07 | 2,97 | 3,06 | 0,33% | 12.000,00 |
| 24.04.2025 | 2,91 | 3,13 | 2,91 | 3,05 | 5,02% | - |
| 23.04.2025 | 2,93 | 2,98 | 2,87 | 2,91 | -1,59% | 2.500,00 |
| 22.04.2025 | 2,84 | 2,95 | 2,84 | 2,95 | 2,71% | 6.900,00 |
| 17.04.2025 | 2,79 | 2,89 | 2,59 | 2,88 | 1,30% | 3.000,00 |
| 16.04.2025 | 2,80 | 2,92 | 2,74 | 2,84 | 1,57% | 6.192,00 |
| 15.04.2025 | 2,77 | 2,89 | 2,77 | 2,79 | -1,45% | - |
| 14.04.2025 | 2,89 | 2,89 | 2,73 | 2,84 | -0,35% | - |
| 11.04.2025 | 2,60 | 2,92 | 2,57 | 2,85 | 9,85% | 1.577,00 |
| 10.04.2025 | 2,53 | 2,74 | 2,26 | 2,59 | 2,09% | 6.099,00 |
| 09.04.2025 | 2,43 | 2,58 | 2,38 | 2,54 | 2,71% | - |
| 08.04.2025 | 2,51 | 2,63 | 2,37 | 2,47 | -1,12% | - |
| 07.04.2025 | 2,43 | 2,59 | 1,95 | 2,50 | -5,59% | - |
| 04.04.2025 | 2,76 | 2,77 | 2,54 | 2,65 | -5,47% | 17.200,00 |
| 03.04.2025 | 2,77 | 2,82 | 2,67 | 2,80 | 0,94% | - |
| 02.04.2025 | 2,87 | 2,89 | 2,75 | 2,77 | -3,38% | 32.400,00 |
| 01.04.2025 | 2,86 | 2,95 | 2,82 | 2,87 | 0,74% | 1.200,00 |
| 31.03.2025 | 2,82 | 2,90 | 2,72 | 2,85 | -0,35% | - |
| 28.03.2025 | 2,92 | 2,98 | 2,79 | 2,86 | 0,07% | 1.648,00 |
| 27.03.2025 | 2,77 | 2,99 | 2,77 | 2,86 | -1,14% | - |
| 26.03.2025 | 2,84 | 2,99 | 2,76 | 2,89 | 3,07% | 2.240,00 |
| 25.03.2025 | 2,93 | 3,00 | 2,80 | 2,80 | -3,38% | - |
| 24.03.2025 | 2,69 | 2,97 | 2,69 | 2,90 | 9,55% | 3.155,00 |
| 21.03.2025 | 2,73 | 2,78 | 2,64 | 2,65 | -1,30% | 100,00 |
| 20.03.2025 | 2,41 | 2,84 | 2,41 | 2,68 | 9,42% | 400,00 |
| 19.03.2025 | 2,26 | 2,58 | 2,26 | 2,45 | 7,63% | 159,00 |
| 18.03.2025 | 2,23 | 2,34 | 2,21 | 2,28 | 6,59% | - |
| 17.03.2025 | 2,27 | 2,31 | 2,14 | 2,14 | -6,27% | 122,00 |
| 14.03.2025 | 2,28 | 2,34 | 2,22 | 2,28 | 1,24% | - |
| 13.03.2025 | 2,23 | 2,31 | 2,23 | 2,25 | 0,63% | 8.000,00 |
| 12.03.2025 | 2,17 | 2,29 | 2,17 | 2,24 | 2,85% | 1.260,00 |
| 11.03.2025 | 2,14 | 2,22 | 2,11 | 2,18 | -1,76% | - |
| 10.03.2025 | 2,28 | 2,33 | 2,14 | 2,22 | -4,61% | - |
| 07.03.2025 | 2,33 | 2,34 | 2,21 | 2,32 | -0,04% | 3.000,00 |
| 06.03.2025 | 2,23 | 2,32 | 2,17 | 2,32 | 7,59% | 1.527,00 |
| 05.03.2025 | 2,35 | 2,35 | 2,16 | 2,16 | -8,01% | 1.200,00 |
| 04.03.2025 | 2,30 | 2,35 | 2,26 | 2,35 | 2,53% | - |
| 03.03.2025 | 2,20 | 2,35 | 2,19 | 2,29 | 4,23% | - |
| 28.02.2025 | 2,17 | 2,26 | 2,11 | 2,20 | 1,76% | 22.623,00 |
| 27.02.2025 | 2,22 | 2,22 | 2,11 | 2,16 | -1,46% | - |
| 26.02.2025 | 2,27 | 2,31 | 2,14 | 2,19 | -2,62% | 2.000,00 |
| 25.02.2025 | 2,31 | 2,33 | 2,24 | 2,25 | -1,06% | - |
| 24.02.2025 | 2,31 | 2,35 | 2,26 | 2,27 | -2,94% | - |
| 21.02.2025 | 2,44 | 2,44 | 2,31 | 2,34 | -3,30% | 15.000,00 |
| 20.02.2025 | 2,41 | 2,44 | 2,34 | 2,42 | 0,41% | - |