13,310$
-8,90%
Echtzeit-Aktienkurs Compania de Minas Buenaventura S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,24 | 14,37 | 12,98 | 13,32 | -8,83% | 1.842.156,00 |
| 03.04.2025 | 14,41 | 15,34 | 14,36 | 14,61 | -4,01% | 1.043.315,00 |
| 02.04.2025 | 15,55 | 15,55 | 15,10 | 15,22 | -2,12% | 1.546.319,00 |
| 01.04.2025 | 15,51 | 15,79 | 15,45 | 15,55 | -0,51% | 948.835,00 |
| 31.03.2025 | 15,45 | 15,69 | 15,02 | 15,63 | 0,90% | 755.865,00 |
| 28.03.2025 | 15,86 | 16,16 | 15,45 | 15,49 | -1,90% | 1.238.057,00 |
| 27.03.2025 | 15,26 | 15,88 | 15,24 | 15,79 | 3,47% | 1.816.256,00 |
| 26.03.2025 | 15,39 | 15,53 | 15,10 | 15,26 | -1,55% | 1.132.480,00 |
| 25.03.2025 | 15,60 | 15,86 | 15,33 | 15,50 | 0,78% | 846.074,00 |
| 24.03.2025 | 15,43 | 15,64 | 15,28 | 15,38 | -0,52% | 723.727,00 |
| 21.03.2025 | 15,42 | 15,51 | 15,17 | 15,46 | -0,45% | 2.823.190,00 |
| 20.03.2025 | 15,08 | 15,56 | 15,04 | 15,53 | 0,91% | 619.164,00 |
| 19.03.2025 | 15,60 | 15,78 | 15,29 | 15,39 | -1,28% | 726.762,00 |
| 18.03.2025 | 15,73 | 15,91 | 15,52 | 15,59 | 1,30% | 1.997.085,00 |
| 17.03.2025 | 15,04 | 15,73 | 15,03 | 15,39 | 3,71% | 2.738.935,00 |
| 14.03.2025 | 14,47 | 14,95 | 14,08 | 14,84 | 4,43% | 1.510.468,00 |
| 13.03.2025 | 13,71 | 14,34 | 13,55 | 14,21 | 4,18% | 729.422,00 |
| 12.03.2025 | 13,70 | 13,86 | 13,53 | 13,64 | 0,07% | 1.243.952,00 |
| 11.03.2025 | 13,27 | 13,68 | 13,14 | 13,63 | 4,52% | 700.591,00 |
| 10.03.2025 | 13,50 | 13,50 | 12,98 | 13,04 | -2,83% | 742.249,00 |
| 07.03.2025 | 13,59 | 13,60 | 13,05 | 13,42 | -0,74% | 462.378,00 |
| 06.03.2025 | 13,58 | 13,80 | 13,49 | 13,52 | -0,59% | 987.557,00 |
| 05.03.2025 | 13,12 | 13,90 | 13,06 | 13,60 | 4,13% | 1.117.902,00 |
| 04.03.2025 | 12,95 | 13,21 | 12,69 | 13,06 | 2,03% | 535.053,00 |
| 03.03.2025 | 13,03 | 13,16 | 12,74 | 12,80 | 0,39% | 434.168,00 |
| 28.02.2025 | 12,61 | 12,79 | 12,45 | 12,75 | -0,47% | 983.630,00 |
| 27.02.2025 | 12,63 | 12,84 | 12,58 | 12,81 | -0,23% | 678.748,00 |
| 26.02.2025 | 12,67 | 13,13 | 12,59 | 12,84 | 1,82% | 603.698,00 |
| 25.02.2025 | 12,77 | 12,87 | 12,30 | 12,61 | -1,10% | 1.709.306,00 |
| 24.02.2025 | 12,50 | 12,81 | 12,27 | 12,75 | 1,19% | 1.072.471,00 |
| 21.02.2025 | 12,90 | 13,34 | 12,42 | 12,60 | -3,82% | 4.006.561,00 |
| 20.02.2025 | 13,30 | 13,50 | 13,06 | 13,10 | -1,13% | 666.887,00 |
| 19.02.2025 | 13,15 | 13,41 | 13,08 | 13,25 | -1,34% | 529.260,00 |
| 18.02.2025 | 13,55 | 13,61 | 13,22 | 13,43 | 0,45% | 578.089,00 |
| 14.02.2025 | 13,61 | 13,73 | 13,30 | 13,37 | 0,68% | 953.508,00 |
| 13.02.2025 | 13,15 | 13,40 | 13,00 | 13,28 | 0,99% | 556.177,00 |
| 12.02.2025 | 12,98 | 13,47 | 12,94 | 13,15 | 1,47% | 1.436.726,00 |
| 11.02.2025 | 13,13 | 13,27 | 12,95 | 12,96 | -2,85% | 900.459,00 |
| 10.02.2025 | 13,22 | 13,51 | 13,13 | 13,34 | 2,22% | 646.873,00 |
| 07.02.2025 | 13,28 | 13,54 | 13,01 | 13,05 | -0,91% | 380.738,00 |
| 06.02.2025 | 13,28 | 13,28 | 13,09 | 13,17 | -0,23% | 707.128,00 |
| 05.02.2025 | 13,12 | 13,57 | 13,04 | 13,20 | 1,54% | 1.152.279,00 |
| 04.02.2025 | 13,11 | 13,17 | 12,89 | 13,00 | 0,23% | 812.274,00 |
| 03.02.2025 | 12,65 | 13,10 | 12,62 | 12,97 | 1,65% | 1.658.841,00 |
| 31.01.2025 | 12,93 | 13,10 | 12,61 | 12,76 | -0,23% | 754.834,00 |
| 30.01.2025 | 12,68 | 13,14 | 12,65 | 12,79 | 2,24% | 1.670.044,00 |
| 29.01.2025 | 12,50 | 12,60 | 12,26 | 12,51 | 0,89% | 390.792,00 |
| 28.01.2025 | 12,50 | 12,63 | 12,38 | 12,40 | -1,12% | 398.722,00 |
| 27.01.2025 | 12,72 | 12,92 | 12,47 | 12,54 | -3,54% | 465.691,00 |
| 24.01.2025 | 13,07 | 13,17 | 12,85 | 13,00 | 1,17% | 781.213,00 |
| 23.01.2025 | 12,86 | 12,91 | 12,55 | 12,85 | -1,23% | 479.110,00 |
| 22.01.2025 | 13,13 | 13,18 | 12,77 | 13,01 | 0,23% | 1.162.726,00 |
| 21.01.2025 | 13,00 | 13,20 | 12,96 | 12,98 | 0,70% | 1.065.444,00 |
| 17.01.2025 | 12,81 | 13,08 | 12,77 | 12,89 | -0,08% | 893.888,00 |
| 16.01.2025 | 13,00 | 13,06 | 12,86 | 12,90 | -0,15% | 296.228,00 |
| 15.01.2025 | 12,91 | 13,01 | 12,70 | 12,92 | 1,10% | 657.026,00 |
| 14.01.2025 | 12,61 | 12,85 | 12,48 | 12,78 | 2,57% | 798.298,00 |
| 13.01.2025 | 12,49 | 12,64 | 12,20 | 12,46 | -1,89% | 576.909,00 |
| 10.01.2025 | 12,83 | 13,05 | 12,45 | 12,70 | 0,63% | 675.416,00 |
| 08.01.2025 | 12,29 | 12,73 | 12,05 | 12,62 | 4,13% | 1.267.107,00 |
| 07.01.2025 | 12,45 | 12,78 | 12,07 | 12,12 | -0,66% | 1.007.188,00 |
| 06.01.2025 | 12,00 | 12,48 | 12,00 | 12,20 | 1,92% | 579.912,00 |
| 03.01.2025 | 12,15 | 12,26 | 11,92 | 11,97 | -1,07% | 1.098.527,00 |
| 02.01.2025 | 11,59 | 12,21 | 11,50 | 12,10 | 5,03% | 532.714,00 |
| 31.12.2024 | 11,92 | 12,05 | 11,50 | 11,52 | -3,44% | 819.001,00 |
| 30.12.2024 | 12,36 | 12,36 | 11,87 | 11,93 | -2,69% | 1.440.582,00 |
| 27.12.2024 | 12,19 | 12,32 | 12,09 | 12,26 | -0,33% | 669.154,00 |
| 26.12.2024 | 12,43 | 12,53 | 12,23 | 12,30 | -0,97% | 498.887,00 |
| 24.12.2024 | 12,48 | 12,48 | 12,28 | 12,42 | 0,32% | 433.973,00 |
| 23.12.2024 | 12,63 | 12,67 | 12,28 | 12,38 | -2,44% | 590.544,00 |
| 20.12.2024 | 12,50 | 12,99 | 12,36 | 12,69 | 1,85% | 2.463.813,00 |
| 19.12.2024 | 12,49 | 12,52 | 12,25 | 12,46 | -0,72% | 1.098.158,00 |
| 18.12.2024 | 12,68 | 12,86 | 12,45 | 12,55 | -2,11% | 1.314.092,00 |
| 17.12.2024 | 13,04 | 13,10 | 12,67 | 12,82 | -2,73% | 1.014.441,00 |
| 16.12.2024 | 12,96 | 13,23 | 12,83 | 13,18 | 2,73% | 1.255.513,00 |
| 13.12.2024 | 13,13 | 13,32 | 12,66 | 12,83 | -3,90% | 1.080.079,00 |
| 12.12.2024 | 13,47 | 13,50 | 13,23 | 13,35 | -0,30% | 1.017.636,00 |
| 11.12.2024 | 12,86 | 13,40 | 12,80 | 13,39 | 4,77% | 1.289.118,00 |
| 10.12.2024 | 12,96 | 13,20 | 12,72 | 12,78 | -1,46% | 1.321.738,00 |
| 09.12.2024 | 12,31 | 13,17 | 12,31 | 12,97 | 7,37% | 932.149,00 |
| 06.12.2024 | 12,22 | 12,31 | 12,07 | 12,08 | -2,03% | 456.636,00 |
| 05.12.2024 | 12,30 | 12,58 | 12,16 | 12,33 | 0,33% | 526.638,00 |
| 04.12.2024 | 12,20 | 12,44 | 12,12 | 12,29 | 0,90% | 529.506,00 |
| 03.12.2024 | 12,05 | 12,41 | 12,05 | 12,18 | 1,08% | 832.027,00 |
| 02.12.2024 | 12,00 | 12,09 | 11,91 | 12,05 | -0,41% | 761.744,00 |
| 29.11.2024 | 12,18 | 12,31 | 12,05 | 12,10 | -0,08% | 347.469,00 |
| 27.11.2024 | 12,05 | 12,23 | 12,02 | 12,11 | 0,92% | 356.106,00 |
| 26.11.2024 | 11,97 | 12,19 | 11,86 | 12,00 | 0,00% | 603.139,00 |
| 25.11.2024 | 11,79 | 12,14 | 11,70 | 12,00 | -0,50% | 1.624.982,00 |
| 22.11.2024 | 12,29 | 12,30 | 12,00 | 12,06 | -1,87% | 634.055,00 |
| 21.11.2024 | 12,35 | 12,48 | 12,11 | 12,29 | 1,24% | 164.744,00 |
| 20.11.2024 | 12,30 | 12,43 | 12,09 | 12,14 | -2,65% | 391.427,00 |
| 19.11.2024 | 12,51 | 12,64 | 12,21 | 12,47 | -0,08% | 674.560,00 |
| 18.11.2024 | 12,46 | 12,79 | 12,41 | 12,48 | 1,30% | 597.920,00 |
| 15.11.2024 | 12,44 | 12,62 | 12,22 | 12,32 | -0,24% | 2.835.973,00 |
| 14.11.2024 | 12,30 | 12,48 | 12,17 | 12,35 | 0,41% | 1.741.580,00 |
| 13.11.2024 | 12,38 | 12,41 | 12,09 | 12,30 | -0,24% | 871.318,00 |
| 12.11.2024 | 11,73 | 12,36 | 11,65 | 12,33 | 4,58% | 1.589.848,00 |
| 11.11.2024 | 11,78 | 11,86 | 11,61 | 11,79 | -3,20% | 1.299.289,00 |
| 08.11.2024 | 12,32 | 12,40 | 12,04 | 12,18 | -2,72% | 1.214.351,00 |