2,178€
-0,57%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,17 | 2,23 | 2,15 | 2,18 | -0,34% | - |
| 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 |
| 21.06.2024 | 2,21 | 2,21 | 2,20 | 2,20 | -1,79% | 1.200,00 |
| 20.06.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 5,92% | 1.470,00 |
| 19.06.2024 | 2,17 | 2,17 | 2,11 | 2,11 | -2,31% | 2.600,00 |
| 18.06.2024 | 2,12 | 2,16 | 2,07 | 2,16 | 2,37% | 9.055,00 |
| 17.06.2024 | 2,03 | 2,11 | 2,03 | 2,11 | 3,18% | 1.542,00 |
| 14.06.2024 | 2,05 | 2,05 | 1,96 | 2,05 | -2,39% | 10.685,00 |
| 13.06.2024 | 2,10 | 2,13 | 2,07 | 2,10 | -3,01% | 11.770,00 |
| 12.06.2024 | 2,09 | 2,16 | 2,09 | 2,16 | 5,37% | 3.000,00 |
| 11.06.2024 | 2,05 | 2,09 | 2,05 | 2,05 | -5,31% | 7.412,00 |
| 10.06.2024 | 2,10 | 2,17 | 2,10 | 2,17 | 4,84% | 11.939,00 |
| 07.06.2024 | 2,19 | 2,19 | 2,07 | 2,07 | -5,71% | 14.544,00 |
| 06.06.2024 | 2,21 | 2,27 | 2,19 | 2,19 | 1,39% | 5.036,00 |
| 05.06.2024 | 2,17 | 2,17 | 2,16 | 2,16 | 0,00% | 4.800,00 |
| 04.06.2024 | 2,22 | 2,22 | 2,14 | 2,16 | -4,42% | 6.863,00 |
| 03.06.2024 | 2,21 | 2,26 | 2,19 | 2,26 | 2,26% | 6.793,00 |
| 31.05.2024 | 2,17 | 2,23 | 2,17 | 2,21 | 2,31% | 12.836,00 |
| 30.05.2024 | 2,14 | 2,17 | 2,14 | 2,16 | 0,47% | 8.163,00 |
| 29.05.2024 | 2,14 | 2,15 | 2,14 | 2,15 | 0,23% | 1.565,00 |
| 28.05.2024 | 2,08 | 2,15 | 2,08 | 2,15 | 3,62% | 7.286,00 |
| 27.05.2024 | 2,09 | 2,10 | 2,07 | 2,07 | 1,47% | 3.350,00 |
| 24.05.2024 | 1,98 | 2,06 | 1,98 | 2,04 | 4,08% | 4.101,00 |
| 23.05.2024 | 1,88 | 1,96 | 1,88 | 1,96 | 2,08% | 2.606,00 |
| 22.05.2024 | 2,01 | 2,01 | 1,92 | 1,92 | -4,00% | 3.331,00 |
| 21.05.2024 | 1,99 | 2,01 | 1,99 | 2,00 | -2,68% | 4.380,00 |
| 20.05.2024 | 2,01 | 2,06 | 1,96 | 2,06 | 4,21% | 148.222,00 |
| 17.05.2024 | 1,89 | 1,97 | 1,86 | 1,97 | 5,34% | 17.592,00 |
| 16.05.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -0,85% | 3.849,00 |
| 15.05.2024 | 1,88 | 1,90 | 1,87 | 1,89 | -0,11% | 6.106,00 |
| 14.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,18% | 300,00 |
| 13.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,79% | 870,00 |
| 10.05.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 2,29% | 6.025,00 |
| 09.05.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 4,58% | 4.750,00 |
| 08.05.2024 | 1,82 | 1,84 | 1,81 | 1,83 | -0,43% | 12.400,00 |
| 07.05.2024 | 1,84 | 1,84 | 1,82 | 1,84 | -0,32% | 4.550,00 |
| 06.05.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 5,00% | 2.200,00 |
| 03.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | 9.250,00 |