2,838€
0,80%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,85 | 2,88 | 2,81 | 2,84 | 0,80% | - |
| 07.11.2024 | 2,87 | 2,87 | 2,77 | 2,82 | 0,36% | 4.822,00 |
| 06.11.2024 | 2,74 | 2,84 | 2,71 | 2,81 | 0,54% | 20.299,00 |
| 05.11.2024 | 2,77 | 2,81 | 2,77 | 2,79 | -0,71% | 15.944,00 |
| 04.11.2024 | 2,71 | 2,81 | 2,71 | 2,81 | 4,46% | 9.251,00 |
| 01.11.2024 | 2,72 | 2,80 | 2,69 | 2,69 | -0,92% | 9.379,00 |
| 31.10.2024 | 2,73 | 2,73 | 2,60 | 2,72 | 0,56% | 6.990,00 |
| 30.10.2024 | 2,84 | 2,84 | 2,68 | 2,70 | -6,90% | 13.367,00 |
| 29.10.2024 | 2,86 | 2,90 | 2,85 | 2,90 | 3,39% | 1.126,00 |
| 28.10.2024 | 2,85 | 2,85 | 2,81 | 2,81 | -1,23% | 11.772,00 |
| 25.10.2024 | 2,89 | 2,90 | 2,82 | 2,84 | -0,53% | 7.010,00 |
| 24.10.2024 | 2,89 | 3,01 | 2,86 | 2,86 | -1,04% | 5.809,00 |
| 23.10.2024 | 3,00 | 3,03 | 2,86 | 2,89 | 0,52% | 19.280,00 |
| 22.10.2024 | 2,89 | 2,89 | 2,80 | 2,87 | -2,55% | 10.262,00 |
| 21.10.2024 | 2,93 | 3,01 | 2,90 | 2,95 | 1,73% | 12.390,00 |
| 18.10.2024 | 2,90 | 2,90 | 2,82 | 2,90 | 2,66% | 7.588,00 |
| 17.10.2024 | 2,57 | 2,84 | 2,57 | 2,82 | 9,73% | 32.094,00 |
| 16.10.2024 | 2,55 | 2,57 | 2,52 | 2,57 | 3,11% | 14.250,00 |
| 15.10.2024 | 2,47 | 2,51 | 2,42 | 2,49 | -0,10% | - |
| 14.10.2024 | 2,39 | 2,50 | 2,39 | 2,50 | 3,31% | 47.891,00 |
| 11.10.2024 | 2,31 | 2,42 | 2,31 | 2,42 | 5,00% | 5.920,00 |
| 10.10.2024 | 2,23 | 2,30 | 2,23 | 2,30 | 3,37% | 3.713,00 |
| 09.10.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 1,60% | 4.044,00 |
| 08.10.2024 | 2,20 | 2,20 | 2,19 | 2,19 | -1,57% | 3.400,00 |
| 07.10.2024 | 2,30 | 2,30 | 2,20 | 2,23 | -2,20% | 8.089,00 |
| 04.10.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 0,22% | 5.237,00 |
| 03.10.2024 | 2,27 | 2,29 | 2,27 | 2,27 | -0,44% | 466,00 |
| 02.10.2024 | 2,26 | 2,30 | 2,26 | 2,28 | -1,08% | 2.290,00 |
| 01.10.2024 | 2,27 | 2,31 | 2,24 | 2,31 | 3,36% | 3.760,00 |
| 30.09.2024 | 2,24 | 2,28 | 2,20 | 2,23 | -0,89% | 21.760,00 |
| 27.09.2024 | 2,35 | 2,35 | 2,25 | 2,25 | -7,22% | 11.820,00 |
| 26.09.2024 | 2,30 | 2,43 | 2,28 | 2,43 | 7,78% | 12.155,00 |
| 25.09.2024 | 2,19 | 2,27 | 2,19 | 2,25 | 2,51% | 5.036,00 |
| 24.09.2024 | 2,19 | 2,22 | 2,17 | 2,20 | 1,39% | 5.235,00 |
| 23.09.2024 | 2,12 | 2,20 | 2,12 | 2,17 | 0,23% | 3.305,00 |
| 20.09.2024 | 2,18 | 2,21 | 2,15 | 2,16 | -0,23% | 8.300,00 |
| 19.09.2024 | 2,19 | 2,20 | 2,15 | 2,17 | -1,14% | 4.695,00 |
| 18.09.2024 | 2,13 | 2,19 | 2,13 | 2,19 | -0,90% | 2.250,00 |
| 17.09.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,23% | 850,00 |
| 16.09.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | 380,00 |
| 13.09.2024 | 2,11 | 2,18 | 2,11 | 2,18 | 4,07% | 6.344,00 |
| 12.09.2024 | 2,00 | 2,09 | 2,00 | 2,09 | 3,47% | 3.276,00 |
| 11.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,10% | 1.405,00 |
| 10.09.2024 | 2,03 | 2,03 | 2,00 | 2,00 | 4,72% | 3.054,00 |
| 09.09.2024 | 1,90 | 1,91 | 1,90 | 1,91 | -0,10% | 310,00 |
| 06.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,88% | 4.020,00 |
| 05.09.2024 | 1,91 | 1,96 | 1,89 | 1,93 | -2,38% | - |
| 04.09.2024 | 1,93 | 1,97 | 1,91 | 1,97 | 2,60% | 2.590,00 |
| 03.09.2024 | 2,02 | 2,05 | 1,92 | 1,92 | -6,15% | 18.450,00 |
| 02.09.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,23% | 1.000,00 |
| 30.08.2024 | 2,11 | 2,11 | 2,03 | 2,03 | -2,88% | 13.866,00 |
| 29.08.2024 | 2,07 | 2,09 | 2,04 | 2,09 | -1,18% | 10.600,00 |
| 28.08.2024 | 2,29 | 2,29 | 2,11 | 2,11 | -7,66% | 5.000,00 |
| 27.08.2024 | 2,23 | 2,29 | 2,23 | 2,29 | 3,39% | 13.200,00 |
| 26.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,12% | 250,00 |
| 23.08.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -1,11% | 485,00 |
| 22.08.2024 | 2,25 | 2,28 | 2,25 | 2,26 | 0,22% | 2.077,00 |
| 21.08.2024 | 2,26 | 2,26 | 2,25 | 2,26 | 4,64% | 2.000,00 |
| 20.08.2024 | 2,16 | 2,21 | 2,14 | 2,16 | 0,47% | 17.529,00 |
| 19.08.2024 | 2,16 | 2,16 | 2,15 | 2,15 | -0,23% | 7.385,00 |
| 16.08.2024 | 2,06 | 2,15 | 2,06 | 2,15 | 5,65% | 1.947,00 |
| 15.08.2024 | 2,08 | 2,08 | 2,04 | 2,04 | 0,25% | 3.300,00 |
| 14.08.2024 | 2,03 | 2,06 | 1,98 | 2,03 | 0,50% | - |
| 13.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,12% | 2.500,00 |
| 12.08.2024 | 1,96 | 2,09 | 1,96 | 2,09 | 5,89% | 5.205,00 |
| 09.08.2024 | 1,95 | 2,02 | 1,93 | 1,97 | 2,02% | - |
| 08.08.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 0,63% | 1.800,00 |
| 07.08.2024 | 1,93 | 1,95 | 1,92 | 1,92 | 0,74% | 9.200,00 |
| 06.08.2024 | 1,93 | 1,95 | 1,90 | 1,90 | -1,35% | 2.600,00 |
| 05.08.2024 | 2,02 | 2,03 | 1,86 | 1,93 | -6,99% | 33.831,00 |
| 02.08.2024 | 2,18 | 2,18 | 2,08 | 2,08 | -1,66% | 4.866,00 |
| 01.08.2024 | 2,18 | 2,23 | 2,11 | 2,11 | -2,76% | 16.984,00 |
| 31.07.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 2,60% | 2.180,00 |
| 30.07.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,71% | 3.006,00 |
| 29.07.2024 | 2,12 | 2,13 | 2,10 | 2,10 | 2,44% | 3.320,00 |
| 26.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,23% | 700,00 |
| 25.07.2024 | 2,05 | 2,16 | 2,01 | 2,03 | -6,90% | 37.630,00 |
| 24.07.2024 | 2,22 | 2,22 | 2,18 | 2,18 | 1,64% | 5.401,00 |
| 23.07.2024 | 2,08 | 2,16 | 2,06 | 2,14 | 2,39% | 16.154,00 |
| 22.07.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -2,79% | 25.270,00 |
| 19.07.2024 | 2,17 | 2,17 | 2,11 | 2,15 | 0,23% | 5.207,00 |
| 18.07.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -0,92% | 4.810,00 |
| 17.07.2024 | 2,27 | 2,27 | 2,17 | 2,17 | -3,56% | 3.256,00 |
| 16.07.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 0,22% | 1.600,00 |
| 15.07.2024 | 2,26 | 2,28 | 2,24 | 2,24 | -2,61% | 5.073,00 |
| 12.07.2024 | 2,30 | 2,32 | 2,30 | 2,30 | -0,43% | 9.725,00 |
| 11.07.2024 | 2,33 | 2,33 | 2,31 | 2,31 | 0,87% | 3.750,00 |
| 10.07.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 0,44% | 4.740,00 |
| 09.07.2024 | 2,25 | 2,28 | 2,24 | 2,28 | 2,24% | 2.044,00 |
| 08.07.2024 | 2,27 | 2,27 | 2,23 | 2,23 | -0,22% | 9.922,00 |
| 05.07.2024 | 2,21 | 2,28 | 2,21 | 2,24 | 3,23% | 14.400,00 |
| 04.07.2024 | 2,16 | 2,20 | 2,16 | 2,17 | 0,23% | 17.925,00 |
| 03.07.2024 | 2,07 | 2,19 | 2,05 | 2,16 | 5,37% | 15.216,00 |
| 02.07.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -3,53% | 1.150,00 |
| 01.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 2,41% | 1.000,00 |
| 28.06.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -0,24% | 6.100,00 |
| 27.06.2024 | 2,01 | 2,08 | 2,00 | 2,08 | -1,42% | 13.593,00 |
| 26.06.2024 | 2,12 | 2,12 | 2,11 | 2,11 | 0,24% | 2.810,00 |
| 25.06.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | 220,00 |
| 24.06.2024 | 2,11 | 2,14 | 2,11 | 2,12 | -3,42% | 777,00 |