1,513€
4,96%
Echtzeit-Aktienkurs Calibre Mining Corp.
Bid:
Ask:
Aktienkurse zur Calibre Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 1,45 | 1,53 | 1,44 | 1,51 | 4,48% | 2.000,00 |
| 15.11.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 3,52% | 2.000,00 |
| 14.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 13.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,64% | - |
| 12.11.2024 | 1,45 | 1,51 | 1,44 | 1,44 | 1,27% | 12.500,00 |
| 11.11.2024 | 1,51 | 1,58 | 1,42 | 1,42 | -7,90% | 8.970,00 |
| 08.11.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 5,61% | 14.035,00 |
| 07.11.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -3,31% | 15.812,00 |
| 06.11.2024 | 1,62 | 1,62 | 1,51 | 1,51 | -6,38% | 18.000,00 |
| 05.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -1,94% | 1.000,00 |
| 04.11.2024 | 1,62 | 1,65 | 1,62 | 1,65 | -2,08% | 1.312,00 |
| 01.11.2024 | 1,65 | 1,68 | 1,65 | 1,68 | -1,64% | 500,00 |
| 31.10.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | 4.950,00 |
| 30.10.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 1,48% | 9.200,00 |
| 29.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,88% | - |
| 28.10.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,28% | 2.000,00 |
| 25.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,18% | - |
| 24.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,21% | - |
| 23.10.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,63% | 7.018,00 |
| 22.10.2024 | 1,72 | 1,76 | 1,71 | 1,74 | -1,02% | 20.200,00 |
| 21.10.2024 | 1,80 | 1,81 | 1,76 | 1,76 | 0,00% | 30.550,00 |
| 18.10.2024 | 1,85 | 1,90 | 1,37 | 1,76 | -8,81% | 75.825,00 |
| 17.10.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 1,95% | 6.000,00 |
| 16.10.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 1,77% | 22.436,00 |
| 15.10.2024 | 1,92 | 1,94 | 1,86 | 1,86 | -4,22% | 5.350,00 |
| 14.10.2024 | 1,92 | 1,95 | 1,92 | 1,94 | 4,41% | 9.000,00 |
| 11.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | 5.000,00 |
| 10.10.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,68% | 3.000,00 |
| 09.10.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -2,61% | 4.550,00 |
| 08.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | 7.000,00 |
| 07.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,80% | - |
| 04.10.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 1,69% | 48.000,00 |
| 03.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 12.000,00 |
| 02.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 01.10.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -2,68% | 26.700,00 |
| 30.09.2024 | 1,74 | 1,75 | 1,68 | 1,75 | -1,13% | 83.100,00 |
| 27.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,37% | 870,00 |
| 26.09.2024 | 1,75 | 1,77 | 1,73 | 1,73 | 0,46% | 5.790,00 |
| 25.09.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -0,86% | 4.295,00 |
| 24.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,08% | - |
| 23.09.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,61% | 3.500,00 |
| 20.09.2024 | 1,78 | 1,80 | 1,75 | 1,80 | 3,38% | 1.900,00 |
| 19.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,90% | - |
| 18.09.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,18% | 300,00 |
| 17.09.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 7,71% | 5.200,00 |
| 16.09.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -0,18% | 17.000,00 |
| 13.09.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 10,52% | 81.940,00 |
| 12.09.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,47% | 9.976,00 |
| 11.09.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 1,76% | 20.000,00 |
| 10.09.2024 | 1,48 | 1,50 | 1,47 | 1,47 | 1,87% | 33.300,00 |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,56% | - |
| 06.09.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -2,81% | 500,00 |
| 05.09.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,59% | 6.500,00 |
| 04.09.2024 | 1,47 | 1,51 | 1,47 | 1,48 | -2,38% | 6.018,00 |
| 03.09.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,40% | 3.500,00 |
| 02.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,63% | 4.000,00 |
| 30.08.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 3,31% | 22.000,00 |
| 29.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,51% | - |
| 28.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,71% | - |
| 27.08.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | 60.050,00 |
| 26.08.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 1,32% | 2.600,00 |
| 23.08.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,27% | 4.000,00 |
| 22.08.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -3,16% | 35.000,00 |
| 21.08.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 7,12% | 8.000,00 |
| 20.08.2024 | 1,44 | 1,48 | 1,44 | 1,45 | 1,40% | 12.000,00 |
| 19.08.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 5,39% | 3.500,00 |
| 16.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 15.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 14.08.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,60% | 500,00 |
| 13.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,42% | - |
| 12.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,50% | - |
| 09.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 4,93% | - |
| 08.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,01% | - |
| 07.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,65% | - |
| 06.08.2024 | 1,16 | 1,28 | 1,16 | 1,28 | -0,78% | 13.735,00 |
| 05.08.2024 | 1,33 | 1,33 | 1,19 | 1,29 | -4,10% | 30.500,00 |
| 02.08.2024 | 1,38 | 1,38 | 1,32 | 1,34 | -3,67% | 128.250,00 |
| 01.08.2024 | 1,43 | 1,45 | 1,39 | 1,39 | -0,64% | 25.000,00 |
| 31.07.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,94% | 25.000,00 |
| 30.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,67% | - |
| 29.07.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,79% | 6.700,00 |
| 26.07.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 3,55% | 5.750,00 |
| 25.07.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -7,78% | 8.000,00 |
| 24.07.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 5,16% | 4.000,00 |
| 23.07.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,09% | 23.850,00 |
| 22.07.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -1,85% | 36.000,00 |
| 19.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | 3.500,00 |
| 18.07.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,64% | 90.000,00 |
| 17.07.2024 | 1,46 | 1,48 | 1,40 | 1,40 | -5,21% | 59.712,00 |
| 16.07.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 3,94% | 68.000,00 |
| 15.07.2024 | 1,43 | 1,48 | 1,42 | 1,42 | -0,21% | 20.223,00 |
| 12.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | - |
| 11.07.2024 | 1,37 | 1,42 | 1,36 | 1,42 | 5,34% | 8.500,00 |
| 10.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 09.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,31% | 1.000,00 |
| 08.07.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 5,22% | 10.328,00 |
| 05.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,83% | - |
| 04.07.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 5,92% | 13.900,00 |
| 03.07.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 3,94% | 16.550,00 |
| 02.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,25% | - |