93,030$
1,14%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 91,56 | 93,73 | 91,56 | 93,01 | 1,12% | 998.655,00 |
| 19.12.2024 | 93,39 | 93,91 | 91,15 | 91,98 | -1,05% | 1.052.858,00 |
| 18.12.2024 | 96,36 | 97,11 | 92,81 | 92,96 | -3,91% | 800.528,00 |
| 17.12.2024 | 96,18 | 97,06 | 94,86 | 96,74 | -0,67% | 880.231,00 |
| 16.12.2024 | 99,53 | 99,80 | 97,02 | 97,39 | -2,61% | 822.373,00 |
| 13.12.2024 | 100,50 | 100,82 | 99,10 | 100,00 | -1,51% | 710.676,00 |
| 12.12.2024 | 103,09 | 103,10 | 101,16 | 101,53 | -1,91% | 586.903,00 |
| 11.12.2024 | 102,55 | 104,52 | 101,77 | 103,51 | 0,97% | 843.082,00 |
| 10.12.2024 | 104,32 | 104,63 | 102,34 | 102,52 | -2,86% | 1.059.328,00 |
| 09.12.2024 | 104,54 | 107,73 | 103,58 | 105,54 | 5,54% | 1.456.690,00 |
| 06.12.2024 | 101,30 | 101,42 | 99,62 | 100,00 | -1,11% | 580.908,00 |
| 05.12.2024 | 101,38 | 101,70 | 99,54 | 101,12 | -0,10% | 658.156,00 |
| 04.12.2024 | 101,20 | 101,94 | 100,61 | 101,22 | -0,11% | 599.172,00 |
| 03.12.2024 | 102,38 | 102,77 | 100,01 | 101,33 | 1,28% | 872.883,00 |
| 02.12.2024 | 100,71 | 100,85 | 98,56 | 100,05 | -0,30% | 803.507,00 |
| 29.11.2024 | 99,35 | 101,05 | 99,20 | 100,35 | 0,64% | 431.715,00 |
| 27.11.2024 | 99,00 | 100,58 | 98,94 | 99,71 | 1,19% | 752.003,00 |
| 26.11.2024 | 101,50 | 101,51 | 98,29 | 98,54 | -3,40% | 839.341,00 |
| 25.11.2024 | 100,34 | 102,31 | 100,08 | 102,01 | 2,28% | 1.502.514,00 |
| 22.11.2024 | 100,27 | 100,88 | 99,21 | 99,74 | -0,93% | 853.410,00 |
| 21.11.2024 | 102,78 | 103,03 | 99,85 | 100,68 | -2,25% | 1.215.732,00 |
| 20.11.2024 | 103,56 | 104,49 | 102,60 | 103,00 | -0,75% | 775.682,00 |
| 19.11.2024 | 101,20 | 104,13 | 101,13 | 103,78 | 1,91% | 710.990,00 |
| 18.11.2024 | 99,88 | 101,95 | 99,84 | 101,83 | 2,61% | 638.246,00 |
| 15.11.2024 | 101,36 | 101,36 | 98,96 | 99,24 | -1,03% | 794.286,00 |
| 14.11.2024 | 101,27 | 102,04 | 99,81 | 100,27 | -0,71% | 1.055.243,00 |
| 13.11.2024 | 102,70 | 102,92 | 100,79 | 100,99 | -1,67% | 740.455,00 |
| 12.11.2024 | 102,59 | 102,99 | 101,18 | 102,70 | -1,97% | 1.063.517,00 |
| 11.11.2024 | 105,26 | 106,08 | 103,32 | 104,76 | -2,19% | 927.439,00 |
| 08.11.2024 | 108,79 | 110,22 | 106,30 | 107,11 | -5,64% | 1.084.629,00 |
| 07.11.2024 | 113,32 | 114,69 | 111,90 | 113,51 | 3,66% | 945.452,00 |
| 06.11.2024 | 108,06 | 111,09 | 106,34 | 109,50 | -3,37% | 1.247.596,00 |
| 05.11.2024 | 112,19 | 113,36 | 111,34 | 113,32 | 2,43% | 872.007,00 |
| 04.11.2024 | 110,22 | 111,73 | 109,89 | 110,62 | 1,10% | 660.010,00 |
| 01.11.2024 | 110,51 | 111,19 | 109,25 | 109,42 | 0,50% | 631.322,00 |
| 31.10.2024 | 109,99 | 110,42 | 107,98 | 108,87 | -2,06% | 828.349,00 |
| 30.10.2024 | 112,66 | 112,66 | 110,79 | 111,16 | -2,24% | 869.667,00 |
| 29.10.2024 | 115,09 | 115,94 | 113,56 | 113,71 | -0,35% | 679.168,00 |
| 28.10.2024 | 114,70 | 115,29 | 113,40 | 114,10 | -0,52% | 768.867,00 |
| 25.10.2024 | 114,39 | 116,62 | 114,32 | 114,70 | 0,77% | 1.426.992,00 |
| 24.10.2024 | 114,25 | 114,29 | 111,87 | 113,82 | 0,61% | 1.146.832,00 |
| 23.10.2024 | 111,30 | 113,65 | 110,96 | 113,13 | -0,65% | 964.915,00 |
| 22.10.2024 | 114,10 | 115,35 | 112,24 | 113,86 | 1,94% | 1.202.040,00 |
| 21.10.2024 | 112,61 | 112,82 | 110,51 | 111,70 | -0,45% | 863.744,00 |
| 18.10.2024 | 113,74 | 114,06 | 111,98 | 112,20 | 0,81% | 862.811,00 |
| 17.10.2024 | 111,86 | 112,66 | 110,80 | 111,30 | -1,02% | 783.643,00 |
| 16.10.2024 | 111,84 | 113,06 | 111,00 | 112,44 | 1,46% | 1.053.391,00 |
| 15.10.2024 | 114,44 | 114,54 | 110,12 | 110,82 | -5,15% | 1.518.708,00 |
| 14.10.2024 | 112,94 | 117,08 | 112,47 | 116,85 | -0,06% | 777.845,00 |
| 11.10.2024 | 115,49 | 117,73 | 115,49 | 116,92 | 1,08% | 607.439,00 |
| 10.10.2024 | 113,92 | 116,26 | 113,42 | 115,66 | 1,70% | 941.749,00 |
| 09.10.2024 | 110,98 | 113,78 | 110,04 | 113,72 | 1,17% | 826.454,00 |
| 08.10.2024 | 112,26 | 112,96 | 109,59 | 112,41 | -3,79% | 1.511.919,00 |
| 07.10.2024 | 117,22 | 117,81 | 116,38 | 116,85 | -0,32% | 767.720,00 |
| 04.10.2024 | 115,41 | 117,46 | 115,41 | 117,22 | 2,28% | 957.876,00 |
| 03.10.2024 | 113,95 | 114,79 | 113,30 | 114,61 | -1,71% | 792.843,00 |
| 02.10.2024 | 117,37 | 118,75 | 116,23 | 116,61 | 0,21% | 674.055,00 |
| 01.10.2024 | 117,27 | 117,27 | 114,69 | 116,36 | 1,22% | 798.640,00 |
| 30.09.2024 | 116,43 | 117,15 | 114,06 | 114,96 | -2,69% | 1.185.902,00 |
| 27.09.2024 | 118,76 | 119,68 | 117,08 | 118,14 | -1,30% | 1.665.481,00 |
| 26.09.2024 | 116,61 | 120,69 | 115,96 | 119,69 | 8,23% | 2.449.207,00 |
| 25.09.2024 | 112,24 | 112,67 | 110,32 | 110,58 | -2,15% | 1.342.032,00 |
| 24.09.2024 | 111,41 | 113,98 | 111,25 | 113,02 | 7,22% | 2.250.177,00 |
| 23.09.2024 | 103,68 | 106,05 | 103,49 | 105,41 | 2,37% | 865.931,00 |
| 20.09.2024 | 103,70 | 103,72 | 101,87 | 102,96 | -1,23% | 970.038,00 |
| 19.09.2024 | 104,93 | 105,68 | 103,33 | 104,24 | 3,54% | 1.356.019,00 |
| 18.09.2024 | 99,26 | 103,06 | 98,48 | 100,68 | 2,14% | 1.278.946,00 |
| 17.09.2024 | 98,59 | 99,66 | 98,05 | 98,57 | -0,29% | 1.455.718,00 |
| 16.09.2024 | 98,88 | 99,75 | 98,47 | 98,86 | 0,79% | 905.633,00 |
| 13.09.2024 | 98,70 | 99,29 | 98,08 | 98,08 | 0,70% | 1.033.500,00 |
| 12.09.2024 | 97,75 | 99,12 | 97,11 | 97,40 | 1,61% | 896.832,00 |
| 11.09.2024 | 95,21 | 96,37 | 94,31 | 95,86 | 2,23% | 1.733.055,00 |
| 10.09.2024 | 94,30 | 94,64 | 92,85 | 93,77 | -1,05% | 1.243.679,00 |
| 09.09.2024 | 94,72 | 95,65 | 94,20 | 94,76 | 1,33% | 945.015,00 |
| 06.09.2024 | 95,45 | 96,40 | 93,13 | 93,52 | -2,65% | 772.264,00 |
| 05.09.2024 | 96,45 | 97,48 | 95,95 | 96,06 | 0,32% | 781.750,00 |
| 04.09.2024 | 95,34 | 96,72 | 95,26 | 95,76 | 0,18% | 1.303.014,00 |
| 03.09.2024 | 97,04 | 97,28 | 94,57 | 95,59 | -5,45% | 1.616.961,00 |
| 30.08.2024 | 101,00 | 101,12 | 99,26 | 101,09 | 0,29% | 1.415.860,00 |
| 29.08.2024 | 100,19 | 101,19 | 99,52 | 100,81 | 0,57% | 839.292,00 |
| 28.08.2024 | 101,88 | 102,56 | 100,17 | 100,24 | -4,54% | 930.474,00 |
| 27.08.2024 | 104,46 | 106,14 | 103,69 | 105,01 | 0,09% | 751.881,00 |
| 26.08.2024 | 105,51 | 107,14 | 104,39 | 104,91 | 0,90% | 655.248,00 |
| 23.08.2024 | 102,18 | 104,01 | 101,92 | 103,98 | 2,87% | 932.225,00 |
| 22.08.2024 | 102,57 | 103,22 | 100,74 | 101,07 | -2,49% | 780.568,00 |
| 21.08.2024 | 103,83 | 104,12 | 102,43 | 103,66 | 0,95% | 825.169,00 |
| 20.08.2024 | 104,93 | 105,37 | 102,29 | 102,68 | -1,87% | 865.495,00 |
| 19.08.2024 | 103,69 | 104,88 | 103,56 | 104,64 | 1,36% | 936.123,00 |
| 16.08.2024 | 104,54 | 104,74 | 102,79 | 103,24 | -1,81% | 938.375,00 |
| 15.08.2024 | 104,16 | 106,24 | 103,73 | 105,14 | 4,26% | 1.098.186,00 |
| 14.08.2024 | 100,41 | 101,20 | 99,59 | 100,84 | 0,85% | 965.690,00 |
| 13.08.2024 | 99,40 | 100,52 | 98,26 | 99,99 | 0,29% | 825.844,00 |
| 12.08.2024 | 99,68 | 100,95 | 99,21 | 99,70 | 1,16% | 650.745,00 |
| 09.08.2024 | 99,88 | 99,88 | 97,69 | 98,56 | -0,70% | 703.021,00 |
| 08.08.2024 | 97,26 | 100,82 | 96,75 | 99,26 | 3,49% | 803.840,00 |
| 07.08.2024 | 99,13 | 99,50 | 95,74 | 95,90 | -2,18% | 1.057.863,00 |
| 06.08.2024 | 95,86 | 100,35 | 95,25 | 98,04 | 1,77% | 1.283.107,00 |
| 05.08.2024 | 90,75 | 96,83 | 89,79 | 96,33 | -2,03% | 1.795.251,00 |
| 02.08.2024 | 99,91 | 99,91 | 97,10 | 98,33 | -2,67% | 1.028.966,00 |
| 01.08.2024 | 103,78 | 104,94 | 100,08 | 101,02 | -4,12% | 1.426.727,00 |