68,700$
2,89%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 67,05 | 69,26 | 67,05 | 68,70 | 2,89% | 1.229.405,00 |
| 31.05.2023 | 66,28 | 66,88 | 65,42 | 66,77 | -0,40% | 1.134.109,00 |
| 30.05.2023 | 67,26 | 67,55 | 66,34 | 67,04 | -0,33% | 1.021.800,00 |
| 26.05.2023 | 67,27 | 68,24 | 66,61 | 67,26 | 3,18% | 1.179.100,00 |
| 25.05.2023 | 64,94 | 66,05 | 64,85 | 65,19 | 0,25% | 1.145.259,00 |
| 24.05.2023 | 66,30 | 66,30 | 64,66 | 65,03 | -2,45% | 2.085.499,00 |
| 23.05.2023 | 68,37 | 68,44 | 66,40 | 66,66 | -3,93% | 1.907.429,00 |
| 22.05.2023 | 68,79 | 69,77 | 68,67 | 69,39 | 0,74% | 881.297,00 |
| 19.05.2023 | 70,00 | 70,00 | 68,72 | 68,88 | -0,29% | 1.080.353,00 |
| 18.05.2023 | 69,68 | 69,73 | 68,38 | 69,08 | -2,70% | 1.526.199,00 |
| 17.05.2023 | 71,65 | 71,65 | 69,75 | 71,00 | 2,25% | 911.070,00 |
| 16.05.2023 | 71,19 | 71,41 | 69,19 | 69,44 | -3,96% | 1.618.553,00 |
| 15.05.2023 | 70,00 | 72,53 | 69,77 | 72,30 | 4,04% | 1.211.372,00 |
| 12.05.2023 | 69,39 | 69,71 | 68,82 | 69,49 | 0,06% | 1.351.519,00 |
| 11.05.2023 | 71,83 | 72,15 | 69,34 | 69,45 | -6,80% | 2.277.375,00 |
| 10.05.2023 | 77,90 | 77,90 | 73,06 | 74,52 | -5,72% | 2.265.864,00 |
| 09.05.2023 | 77,89 | 79,05 | 77,35 | 79,04 | 0,11% | 757.498,00 |
| 08.05.2023 | 79,20 | 79,82 | 78,48 | 78,95 | -0,33% | 770.181,00 |
| 05.05.2023 | 76,00 | 79,70 | 75,94 | 79,21 | 5,68% | 1.191.701,00 |
| 04.05.2023 | 75,80 | 76,31 | 74,78 | 74,95 | -1,54% | 872.699,00 |
| 03.05.2023 | 76,68 | 76,82 | 75,46 | 76,12 | -0,91% | 1.089.305,00 |
| 02.05.2023 | 75,87 | 77,21 | 75,73 | 76,82 | -0,18% | 1.246.443,00 |
| 01.05.2023 | 78,52 | 78,80 | 76,60 | 76,96 | 0,17% | 951.753,00 |
| 28.04.2023 | 74,94 | 76,84 | 74,92 | 76,83 | 1,78% | 1.198.586,00 |
| 27.04.2023 | 75,11 | 75,84 | 73,95 | 75,49 | 0,00% | 932.848,00 |
| 26.04.2023 | 76,71 | 76,72 | 74,93 | 75,49 | -0,13% | 1.293.753,00 |
| 25.04.2023 | 77,45 | 77,63 | 75,10 | 75,59 | -4,91% | 1.505.226,00 |
| 24.04.2023 | 78,34 | 79,55 | 77,75 | 79,49 | 1,07% | 813.858,00 |
| 21.04.2023 | 79,65 | 79,88 | 77,19 | 78,65 | -2,55% | 1.178.857,00 |
| 20.04.2023 | 80,63 | 81,26 | 80,22 | 80,71 | -1,19% | 1.094.973,00 |
| 19.04.2023 | 80,22 | 82,05 | 79,63 | 81,68 | -0,21% | 1.302.878,00 |
| 18.04.2023 | 80,48 | 81,98 | 80,43 | 81,85 | 2,36% | 1.347.300,00 |
| 17.04.2023 | 80,43 | 80,98 | 78,92 | 79,96 | -0,72% | 1.873.376,00 |
| 14.04.2023 | 80,58 | 81,60 | 79,87 | 80,54 | 0,06% | 1.184.690,00 |
| 13.04.2023 | 78,79 | 80,78 | 78,51 | 80,49 | 4,01% | 1.428.447,00 |
| 12.04.2023 | 77,99 | 78,11 | 77,11 | 77,39 | -0,18% | 925.475,00 |
| 11.04.2023 | 76,88 | 77,79 | 76,27 | 77,53 | 3,15% | 1.012.045,00 |
| 10.04.2023 | 74,71 | 75,22 | 74,23 | 75,16 | 0,60% | 611.693,00 |
| 06.04.2023 | 74,21 | 74,86 | 73,72 | 74,71 | 0,67% | 907.584,00 |
| 05.04.2023 | 74,27 | 74,57 | 73,09 | 74,21 | -0,80% | 835.609,00 |
| 04.04.2023 | 76,70 | 76,70 | 74,20 | 74,81 | -3,15% | 796.727,00 |
| 03.04.2023 | 76,68 | 77,32 | 76,16 | 77,24 | 1,30% | 929.490,00 |
| 31.03.2023 | 75,88 | 76,62 | 75,64 | 76,25 | 0,63% | 752.817,00 |
| 30.03.2023 | 74,51 | 75,90 | 74,33 | 75,77 | 0,04% | 976.453,00 |
| 29.03.2023 | 74,74 | 75,77 | 74,44 | 75,74 | 2,60% | 858.114,00 |
| 28.03.2023 | 72,91 | 73,87 | 72,34 | 73,82 | 2,22% | 842.259,00 |
| 27.03.2023 | 71,58 | 72,59 | 71,10 | 72,22 | 1,38% | 726.696,00 |
| 24.03.2023 | 70,82 | 71,55 | 69,88 | 71,24 | -0,17% | 1.110.221,00 |
| 23.03.2023 | 71,58 | 73,22 | 70,64 | 71,36 | 0,56% | 792.428,00 |
| 22.03.2023 | 71,62 | 73,35 | 70,76 | 70,96 | -0,55% | 1.024.035,00 |
| 21.03.2023 | 71,84 | 72,72 | 71,13 | 71,35 | 0,48% | 994.336,00 |
| 20.03.2023 | 69,41 | 71,58 | 68,95 | 71,01 | 4,26% | 1.960.952,00 |
| 17.03.2023 | 68,96 | 69,05 | 67,25 | 68,11 | -0,58% | 2.617.218,00 |
| 16.03.2023 | 67,09 | 68,53 | 66,47 | 68,51 | 0,66% | 1.941.689,00 |
| 15.03.2023 | 70,82 | 71,12 | 67,50 | 68,06 | -7,79% | 2.421.598,00 |
| 14.03.2023 | 74,17 | 75,11 | 73,02 | 73,81 | 1,76% | 1.313.722,00 |
| 13.03.2023 | 71,38 | 73,44 | 70,53 | 72,53 | 0,23% | 1.242.317,00 |
| 10.03.2023 | 73,76 | 74,59 | 72,18 | 72,36 | -1,32% | 970.336,00 |
| 09.03.2023 | 74,72 | 75,69 | 72,80 | 73,33 | -2,11% | 1.311.570,00 |
| 08.03.2023 | 73,28 | 75,19 | 73,15 | 74,91 | 3,22% | 1.245.828,00 |
| 07.03.2023 | 76,00 | 76,41 | 72,35 | 72,57 | -5,47% | 1.689.580,00 |
| 06.03.2023 | 77,58 | 77,96 | 76,38 | 76,77 | -2,33% | 1.175.382,00 |
| 03.03.2023 | 75,99 | 78,65 | 75,49 | 78,60 | 4,47% | 2.039.778,00 |
| 02.03.2023 | 74,31 | 75,35 | 73,52 | 75,24 | -1,20% | 1.820.948,00 |
| 01.03.2023 | 75,64 | 76,86 | 75,26 | 76,15 | 3,34% | 1.208.879,00 |
| 28.02.2023 | 72,97 | 74,15 | 72,26 | 73,69 | 1,64% | 1.309.998,00 |
| 27.02.2023 | 71,60 | 72,86 | 71,31 | 72,50 | 1,83% | 841.871,00 |
| 24.02.2023 | 70,34 | 71,37 | 69,79 | 71,20 | -1,49% | 1.178.048,00 |
| 23.02.2023 | 73,32 | 74,22 | 71,34 | 72,28 | -1,94% | 1.122.593,00 |
| 22.02.2023 | 73,48 | 74,13 | 72,95 | 73,71 | -0,87% | 905.191,00 |
| 21.02.2023 | 75,58 | 75,88 | 74,10 | 74,36 | 0,43% | 917.745,00 |
| 17.02.2023 | 75,05 | 75,36 | 73,53 | 74,04 | -2,71% | 1.037.401,00 |
| 16.02.2023 | 75,73 | 76,90 | 74,81 | 76,10 | 0,79% | 965.932,00 |
| 15.02.2023 | 72,97 | 75,52 | 72,51 | 75,50 | 1,02% | 1.229.745,00 |
| 14.02.2023 | 73,25 | 74,87 | 72,79 | 74,74 | 1,38% | 853.248,00 |
| 13.02.2023 | 72,22 | 74,17 | 71,45 | 73,72 | 0,18% | 1.056.416,00 |
| 10.02.2023 | 74,00 | 74,24 | 72,92 | 73,59 | -1,17% | 966.667,00 |
| 09.02.2023 | 75,72 | 76,26 | 74,10 | 74,46 | 0,05% | 1.049.765,00 |
| 08.02.2023 | 74,80 | 75,23 | 74,24 | 74,42 | -0,45% | 659.442,00 |
| 07.02.2023 | 75,52 | 75,65 | 73,72 | 74,76 | -0,12% | 1.052.685,00 |
| 06.02.2023 | 75,24 | 75,30 | 73,74 | 74,85 | -1,08% | 1.514.795,00 |
| 03.02.2023 | 76,23 | 78,45 | 75,21 | 75,67 | -0,58% | 1.512.467,00 |
| 02.02.2023 | 77,46 | 77,74 | 74,33 | 76,11 | -2,88% | 1.921.094,00 |
| 01.02.2023 | 74,41 | 78,76 | 73,62 | 78,37 | 4,20% | 1.842.974,00 |
| 31.01.2023 | 74,18 | 75,79 | 73,97 | 75,21 | 0,83% | 1.595.598,00 |
| 30.01.2023 | 73,20 | 75,46 | 73,00 | 74,59 | 0,01% | 1.461.833,00 |
| 27.01.2023 | 74,05 | 75,19 | 73,38 | 74,58 | -0,29% | 1.053.769,00 |
| 26.01.2023 | 75,47 | 75,96 | 73,85 | 74,80 | -0,70% | 987.257,00 |
| 25.01.2023 | 74,36 | 75,39 | 74,06 | 75,33 | -0,09% | 1.014.597,00 |
| 24.01.2023 | 73,93 | 75,71 | 72,86 | 75,40 | 1,58% | 1.191.747,00 |
| 23.01.2023 | 74,65 | 74,87 | 72,61 | 74,23 | -1,09% | 1.525.226,00 |
| 20.01.2023 | 75,50 | 75,66 | 74,44 | 75,05 | -1,46% | 1.632.787,00 |
| 19.01.2023 | 74,89 | 76,46 | 74,30 | 76,16 | 1,09% | 2.358.463,00 |
| 18.01.2023 | 77,44 | 78,07 | 75,33 | 75,34 | -0,09% | 2.160.929,00 |
| 17.01.2023 | 76,41 | 76,50 | 74,76 | 75,41 | -2,14% | 2.530.110,00 |
| 13.01.2023 | 75,22 | 77,28 | 75,22 | 77,06 | 1,80% | 2.651.086,00 |
| 12.01.2023 | 74,93 | 76,29 | 73,09 | 75,70 | 2,98% | 2.095.215,00 |
| 11.01.2023 | 73,39 | 73,98 | 72,68 | 73,51 | 2,35% | 2.147.744,00 |
| 10.01.2023 | 69,86 | 72,09 | 69,72 | 71,82 | 3,82% | 1.880.220,00 |
| 09.01.2023 | 68,69 | 70,09 | 68,33 | 69,18 | 2,64% | 1.945.401,00 |