99,230$
-1,04%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 104,50 | 106,26 | 103,68 | 105,36 | 5,40% | 1.831.469,00 |
| 30.07.2024 | 101,41 | 102,36 | 99,51 | 99,97 | -2,61% | 1.675.150,00 |
| 29.07.2024 | 102,80 | 104,61 | 102,48 | 102,65 | -1,48% | 1.095.578,00 |
| 26.07.2024 | 104,67 | 104,93 | 102,96 | 104,19 | 1,04% | 731.692,00 |
| 25.07.2024 | 101,90 | 103,97 | 100,26 | 103,12 | 0,15% | 1.487.690,00 |
| 24.07.2024 | 105,07 | 105,61 | 102,53 | 102,96 | -1,43% | 915.034,00 |
| 23.07.2024 | 102,45 | 104,54 | 100,43 | 104,45 | 0,75% | 1.385.092,00 |
| 22.07.2024 | 103,93 | 104,48 | 102,31 | 103,67 | 0,58% | 1.485.185,00 |
| 19.07.2024 | 101,90 | 105,50 | 101,66 | 103,08 | 0,31% | 1.370.815,00 |
| 18.07.2024 | 107,73 | 108,22 | 102,32 | 102,76 | -5,38% | 1.741.514,00 |
| 17.07.2024 | 110,02 | 110,27 | 108,17 | 108,60 | -1,71% | 904.726,00 |
| 16.07.2024 | 109,72 | 110,78 | 107,36 | 110,49 | -0,69% | 1.130.164,00 |
| 15.07.2024 | 112,58 | 113,35 | 109,77 | 111,26 | -2,27% | 808.492,00 |
| 12.07.2024 | 112,96 | 114,97 | 112,28 | 113,85 | 0,53% | 760.089,00 |
| 11.07.2024 | 115,63 | 116,01 | 112,03 | 113,25 | -1,50% | 1.018.800,00 |
| 10.07.2024 | 114,20 | 115,56 | 113,86 | 114,98 | 1,17% | 1.067.861,00 |
| 09.07.2024 | 114,61 | 115,63 | 113,58 | 113,65 | -1,25% | 814.298,00 |
| 08.07.2024 | 114,49 | 116,07 | 113,94 | 115,09 | -0,26% | 1.071.225,00 |
| 05.07.2024 | 116,82 | 117,57 | 115,34 | 115,38 | 0,62% | 872.714,00 |
| 03.07.2024 | 111,10 | 115,66 | 111,09 | 114,67 | 5,54% | 1.052.055,00 |
| 02.07.2024 | 106,58 | 109,29 | 106,44 | 108,65 | 1,20% | 888.760,00 |
| 01.07.2024 | 107,78 | 108,99 | 107,14 | 107,37 | 0,84% | 743.661,00 |
| 28.06.2024 | 108,62 | 109,39 | 106,28 | 106,48 | 0,01% | 916.905,00 |
| 27.06.2024 | 108,09 | 108,25 | 105,76 | 106,47 | -0,97% | 713.856,00 |