1,495€
3,17%
Echtzeit-Aktienkurs Calibre Mining Corp.
Bid:
Ask:
Aktienkurse zur Calibre Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 1,49 | 1,53 | 1,44 | 1,51 | 4,63% | 24.000,00 |
| 15.11.2024 | 1,44 | 1,47 | 1,42 | 1,45 | -0,07% | 3.480,00 |
| 14.11.2024 | 1,40 | 1,46 | 1,36 | 1,45 | 2,62% | 9.500,00 |
| 13.11.2024 | 1,43 | 1,46 | 1,40 | 1,41 | -1,88% | - |
| 12.11.2024 | 1,47 | 1,50 | 1,41 | 1,44 | -2,44% | 30.400,00 |
| 11.11.2024 | 1,53 | 1,57 | 1,42 | 1,47 | -4,47% | 118.924,00 |
| 08.11.2024 | 1,52 | 1,55 | 1,48 | 1,54 | 0,72% | 12.000,00 |
| 07.11.2024 | 1,50 | 1,55 | 1,46 | 1,53 | 2,07% | - |
| 06.11.2024 | 1,59 | 1,62 | 1,46 | 1,50 | -6,48% | 22.450,00 |
| 05.11.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -0,99% | 8.150,00 |
| 04.11.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -0,98% | 4.600,00 |
| 01.11.2024 | 1,68 | 1,70 | 1,63 | 1,64 | -2,97% | 11.600,00 |
| 31.10.2024 | 1,72 | 1,72 | 1,65 | 1,69 | -1,75% | - |
| 30.10.2024 | 1,76 | 1,76 | 1,70 | 1,72 | -1,27% | 30,00 |
| 29.10.2024 | 1,71 | 1,74 | 1,70 | 1,74 | 1,34% | 8.000,00 |
| 28.10.2024 | 1,73 | 1,75 | 1,70 | 1,72 | -1,10% | 12.400,00 |
| 25.10.2024 | 1,72 | 1,77 | 1,70 | 1,73 | 0,52% | - |
| 24.10.2024 | 1,73 | 1,76 | 1,70 | 1,73 | 0,23% | 14.685,00 |
| 23.10.2024 | 1,76 | 1,76 | 1,70 | 1,72 | -1,99% | 23.000,00 |
| 22.10.2024 | 1,74 | 1,78 | 1,72 | 1,76 | 0,86% | 37.000,00 |
| 21.10.2024 | 1,79 | 1,82 | 1,73 | 1,74 | -2,25% | 10.600,00 |
| 18.10.2024 | 1,88 | 1,91 | 1,41 | 1,78 | -4,66% | 91.200,00 |
| 17.10.2024 | 1,88 | 1,94 | 1,86 | 1,87 | -0,11% | 7.000,00 |
| 16.10.2024 | 1,87 | 1,92 | 1,85 | 1,87 | 0,43% | 154.500,00 |
| 15.10.2024 | 1,88 | 1,92 | 1,84 | 1,86 | -2,72% | 35.800,00 |
| 14.10.2024 | 1,90 | 1,93 | 1,89 | 1,91 | 0,68% | 900,00 |
| 11.10.2024 | 1,87 | 1,92 | 1,86 | 1,90 | 2,15% | 2.455,00 |
| 10.10.2024 | 1,74 | 1,86 | 1,73 | 1,86 | 7,32% | 4.384,00 |
| 09.10.2024 | 1,74 | 1,75 | 1,70 | 1,73 | -0,29% | - |
| 08.10.2024 | 1,77 | 1,78 | 1,72 | 1,74 | -1,36% | 4.000,00 |
| 07.10.2024 | 1,76 | 1,78 | 1,74 | 1,76 | -0,84% | - |
| 04.10.2024 | 1,72 | 1,78 | 1,71 | 1,78 | 3,86% | 1.200,00 |
| 03.10.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -1,44% | 40.764,00 |
| 02.10.2024 | 1,73 | 1,76 | 1,71 | 1,74 | 0,17% | - |
| 01.10.2024 | 1,74 | 1,77 | 1,72 | 1,73 | 0,06% | - |
| 30.09.2024 | 1,77 | 1,77 | 1,66 | 1,73 | -1,31% | 30.000,00 |
| 27.09.2024 | 1,78 | 1,78 | 1,73 | 1,76 | -1,35% | - |
| 26.09.2024 | 1,77 | 1,79 | 1,74 | 1,78 | 0,85% | 3.000,00 |
| 25.09.2024 | 1,74 | 1,78 | 1,72 | 1,77 | 0,57% | - |
| 24.09.2024 | 1,75 | 1,78 | 1,73 | 1,76 | -0,06% | 2.700,00 |
| 23.09.2024 | 1,82 | 1,84 | 1,75 | 1,76 | -3,36% | 25.800,00 |
| 20.09.2024 | 1,79 | 1,84 | 1,73 | 1,82 | 1,62% | 38.049,00 |
| 19.09.2024 | 1,83 | 1,85 | 1,76 | 1,79 | 1,71% | - |
| 18.09.2024 | 1,78 | 1,84 | 1,75 | 1,76 | -0,73% | 66.400,00 |
| 17.09.2024 | 1,73 | 1,80 | 1,68 | 1,77 | 2,61% | 60.000,00 |
| 16.09.2024 | 1,70 | 1,74 | 1,64 | 1,73 | 2,31% | - |
| 13.09.2024 | 1,58 | 1,70 | 1,57 | 1,69 | 7,32% | 7.175,00 |
| 12.09.2024 | 1,51 | 1,59 | 1,48 | 1,57 | 4,17% | 128.000,00 |
| 11.09.2024 | 1,52 | 1,53 | 1,48 | 1,51 | -0,53% | 24.000,00 |
| 10.09.2024 | 1,49 | 1,53 | 1,47 | 1,52 | 2,29% | - |
| 09.09.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 1,71% | 17.600,00 |
| 06.09.2024 | 1,50 | 1,51 | 1,46 | 1,46 | -2,74% | 36.500,00 |
| 05.09.2024 | 1,50 | 1,53 | 1,49 | 1,50 | 0,27% | - |
| 04.09.2024 | 1,48 | 1,51 | 1,45 | 1,50 | 1,01% | 30.000,00 |
| 03.09.2024 | 1,49 | 1,52 | 1,43 | 1,48 | -1,79% | 8.000,00 |
| 02.09.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -1,31% | - |
| 30.08.2024 | 1,55 | 1,56 | 1,49 | 1,53 | -0,07% | 68.000,00 |
| 29.08.2024 | 1,50 | 1,54 | 1,49 | 1,53 | 1,73% | 4.500,00 |
| 28.08.2024 | 1,55 | 1,55 | 1,48 | 1,50 | -3,28% | 18.000,00 |
| 27.08.2024 | 1,55 | 1,55 | 1,51 | 1,55 | 0,65% | 88.000,00 |
| 26.08.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -0,13% | 8.600,00 |
| 23.08.2024 | 1,54 | 1,58 | 1,53 | 1,55 | 1,05% | 23.473,00 |
| 22.08.2024 | 1,58 | 1,58 | 1,49 | 1,53 | -3,17% | 70.125,00 |
| 21.08.2024 | 1,47 | 1,58 | 1,46 | 1,58 | 7,27% | 48.750,00 |
| 20.08.2024 | 1,45 | 1,48 | 1,43 | 1,47 | 1,38% | 16.800,00 |
| 19.08.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 2,25% | 32.460,00 |
| 16.08.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 3,88% | - |
| 15.08.2024 | 1,35 | 1,38 | 1,33 | 1,37 | 1,48% | 57.800,00 |
| 14.08.2024 | 1,35 | 1,35 | 1,31 | 1,35 | 0,07% | 5.200,00 |
| 13.08.2024 | 1,34 | 1,35 | 1,29 | 1,35 | -0,15% | 15.000,00 |
| 12.08.2024 | 1,29 | 1,36 | 1,29 | 1,35 | 4,25% | 5.000,00 |
| 09.08.2024 | 1,33 | 1,34 | 1,29 | 1,29 | -2,85% | 500,00 |
| 08.08.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 4,72% | 1.200,00 |
| 07.08.2024 | 1,31 | 1,34 | 1,27 | 1,27 | -2,31% | 4.000,00 |
| 06.08.2024 | 1,22 | 1,32 | 1,21 | 1,30 | 5,26% | 12.990,00 |
| 05.08.2024 | 1,34 | 1,35 | 1,14 | 1,24 | -8,51% | 9.554,00 |
| 02.08.2024 | 1,40 | 1,41 | 1,33 | 1,35 | -2,31% | 167.830,00 |
| 01.08.2024 | 1,43 | 1,45 | 1,36 | 1,38 | -4,09% | 35.000,00 |
| 31.07.2024 | 1,40 | 1,45 | 1,39 | 1,44 | 3,59% | - |
| 30.07.2024 | 1,40 | 1,43 | 1,39 | 1,39 | -0,43% | 5,00 |
| 29.07.2024 | 1,40 | 1,43 | 1,39 | 1,40 | 0,14% | 3.600,00 |
| 26.07.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 2,57% | 15.200,00 |
| 25.07.2024 | 1,38 | 1,39 | 1,33 | 1,36 | -2,65% | 88.500,00 |
| 24.07.2024 | 1,43 | 1,47 | 1,39 | 1,40 | -1,62% | - |
| 23.07.2024 | 1,38 | 1,42 | 1,35 | 1,42 | 2,97% | 55.000,00 |
| 22.07.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 0,22% | 40.000,00 |
| 19.07.2024 | 1,41 | 1,42 | 1,33 | 1,38 | -2,48% | 91.600,00 |
| 18.07.2024 | 1,43 | 1,45 | 1,38 | 1,41 | -0,56% | 44.100,00 |
| 17.07.2024 | 1,47 | 1,48 | 1,41 | 1,42 | -3,66% | 87.582,00 |
| 16.07.2024 | 1,45 | 1,49 | 1,44 | 1,47 | 2,65% | 81.100,00 |
| 15.07.2024 | 1,44 | 1,49 | 1,43 | 1,44 | -0,42% | 15.200,00 |
| 12.07.2024 | 1,44 | 1,45 | 1,40 | 1,44 | 0,07% | - |
| 11.07.2024 | 1,39 | 1,46 | 1,37 | 1,44 | 4,42% | 5.200,00 |
| 10.07.2024 | 1,37 | 1,42 | 1,35 | 1,38 | 1,17% | 8.500,00 |
| 09.07.2024 | 1,37 | 1,41 | 1,36 | 1,36 | -0,29% | 15.000,00 |
| 08.07.2024 | 1,38 | 1,42 | 1,35 | 1,37 | -1,16% | 6.500,00 |
| 05.07.2024 | 1,32 | 1,41 | 1,32 | 1,38 | 4,45% | 4.000,00 |
| 04.07.2024 | 1,32 | 1,35 | 1,30 | 1,33 | 0,91% | 22.100,00 |
| 03.07.2024 | 1,21 | 1,32 | 1,21 | 1,31 | 6,66% | 22.100,00 |
| 02.07.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,98% | - |