1,880€
5,26%
Echtzeit-Aktienkurs Calibre Mining Corp.
Bid:
Ask:
Aktienkurse zur Calibre Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,86 | 1,90 | 1,85 | 1,87 | 1,35% | 2.100,00 |
| 11.03.2025 | 1,79 | 1,87 | 1,78 | 1,85 | 4,29% | 2,00 |
| 10.03.2025 | 1,91 | 1,91 | 1,75 | 1,77 | -6,83% | 44.000,00 |
| 07.03.2025 | 1,89 | 1,94 | 1,82 | 1,90 | 0,42% | - |
| 06.03.2025 | 1,94 | 1,97 | 1,89 | 1,90 | -2,77% | - |
| 05.03.2025 | 1,90 | 1,96 | 1,86 | 1,95 | 4,00% | 5.000,00 |
| 04.03.2025 | 1,93 | 1,96 | 1,87 | 1,87 | -2,24% | - |
| 03.03.2025 | 1,91 | 1,96 | 1,87 | 1,92 | 0,74% | 25.300,00 |
| 28.02.2025 | 1,86 | 1,91 | 1,80 | 1,90 | 2,86% | - |
| 27.02.2025 | 1,85 | 1,91 | 1,80 | 1,85 | -0,11% | 6.420,00 |
| 26.02.2025 | 1,89 | 1,91 | 1,84 | 1,85 | -2,01% | 17.250,00 |
| 25.02.2025 | 1,97 | 2,00 | 1,89 | 1,89 | -4,50% | 17.600,00 |
| 24.02.2025 | 2,08 | 2,10 | 1,91 | 1,98 | -4,86% | 139.004,00 |
| 21.02.2025 | 2,14 | 2,15 | 2,06 | 2,08 | -2,35% | - |
| 20.02.2025 | 2,06 | 2,20 | 2,05 | 2,13 | 3,75% | 4.200,00 |
| 19.02.2025 | 2,05 | 2,07 | 2,02 | 2,05 | 0,34% | 13.500,00 |
| 18.02.2025 | 2,00 | 2,06 | 1,98 | 2,05 | 3,07% | 18.900,00 |
| 17.02.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,51% | - |
| 14.02.2025 | 2,05 | 2,07 | 1,97 | 1,98 | -4,13% | - |
| 13.02.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 4,20% | - |
| 12.02.2025 | 1,99 | 2,01 | 1,94 | 1,98 | -1,00% | 6.400,00 |
| 11.02.2025 | 1,99 | 2,03 | 1,96 | 2,00 | 0,00% | 2.000,00 |
| 10.02.2025 | 1,95 | 2,00 | 1,94 | 2,00 | 4,12% | 11.500,00 |
| 07.02.2025 | 1,92 | 1,97 | 1,89 | 1,92 | -0,21% | 4.655,00 |
| 06.02.2025 | 1,89 | 1,93 | 1,86 | 1,92 | 0,95% | 11.750,00 |
| 05.02.2025 | 1,78 | 1,90 | 1,74 | 1,90 | 7,45% | 16.660,00 |
| 04.02.2025 | 1,73 | 1,78 | 1,72 | 1,77 | 3,44% | - |
| 03.02.2025 | 1,71 | 1,77 | 1,71 | 1,71 | -0,64% | 1.695,00 |
| 31.01.2025 | 1,74 | 1,76 | 1,71 | 1,72 | -0,63% | 3.460,00 |
| 30.01.2025 | 1,71 | 1,79 | 1,69 | 1,74 | 1,94% | 17.090,00 |
| 29.01.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 0,83% | - |
| 28.01.2025 | 1,62 | 1,70 | 1,61 | 1,69 | 3,94% | 10.000,00 |
| 27.01.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -5,20% | 200,00 |
| 24.01.2025 | 1,69 | 1,73 | 1,67 | 1,71 | 2,39% | 7.000,00 |
| 23.01.2025 | 1,62 | 1,68 | 1,57 | 1,67 | 2,51% | 15.000,00 |
| 22.01.2025 | 1,63 | 1,67 | 1,58 | 1,63 | 0,55% | 40.000,00 |
| 21.01.2025 | 1,59 | 1,65 | 1,53 | 1,62 | 2,33% | 11.000,00 |
| 20.01.2025 | 1,55 | 1,60 | 1,51 | 1,59 | 3,39% | - |
| 17.01.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,48% | 25.200,00 |
| 16.01.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -1,21% | - |
| 15.01.2025 | 1,58 | 1,60 | 1,55 | 1,58 | 0,38% | 15.000,00 |
| 14.01.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 3,15% | - |
| 13.01.2025 | 1,61 | 1,61 | 1,52 | 1,52 | -5,29% | 7.000,00 |
| 10.01.2025 | 1,65 | 1,69 | 1,60 | 1,61 | -2,37% | - |
| 09.01.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 1,23% | - |
| 08.01.2025 | 1,50 | 1,65 | 1,49 | 1,63 | 8,91% | - |
| 07.01.2025 | 1,49 | 1,55 | 1,48 | 1,49 | 0,95% | - |
| 06.01.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,47% | - |
| 03.01.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,27% | - |
| 02.01.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 5,99% | 25.200,00 |
| 30.12.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -1,18% | 900,00 |
| 27.12.2024 | 1,44 | 1,44 | 1,40 | 1,44 | 0,77% | 8.242,00 |
| 23.12.2024 | 1,45 | 1,46 | 1,41 | 1,43 | -0,90% | 20.000,00 |
| 20.12.2024 | 1,43 | 1,46 | 1,39 | 1,44 | 0,07% | 7.850,00 |
| 19.12.2024 | 1,47 | 1,49 | 1,43 | 1,44 | -1,84% | - |
| 18.12.2024 | 1,54 | 1,57 | 1,46 | 1,47 | -6,21% | 600,00 |
| 17.12.2024 | 1,57 | 1,58 | 1,52 | 1,56 | -0,70% | 1.400,00 |
| 16.12.2024 | 1,55 | 1,58 | 1,53 | 1,57 | 2,01% | 4.370,00 |
| 13.12.2024 | 1,60 | 1,63 | 1,53 | 1,54 | -3,69% | - |
| 12.12.2024 | 1,69 | 1,71 | 1,60 | 1,60 | -5,32% | 73.000,00 |
| 11.12.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 3,17% | 11.700,00 |
| 10.12.2024 | 1,65 | 1,69 | 1,63 | 1,64 | -0,06% | 45.000,00 |
| 09.12.2024 | 1,61 | 1,71 | 1,61 | 1,64 | 2,50% | 9.912,00 |
| 06.12.2024 | 1,66 | 1,67 | 1,60 | 1,60 | -3,15% | - |
| 05.12.2024 | 1,66 | 1,68 | 1,63 | 1,65 | -0,90% | 20.000,00 |
| 04.12.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,42% | 60.000,00 |
| 03.12.2024 | 1,67 | 1,71 | 1,65 | 1,67 | 1,45% | 2.000,00 |
| 02.12.2024 | 1,67 | 1,70 | 1,64 | 1,65 | -2,25% | 20.753,00 |
| 29.11.2024 | 1,72 | 1,73 | 1,67 | 1,69 | 0,06% | - |
| 28.11.2024 | 1,70 | 1,73 | 1,68 | 1,69 | -0,76% | 6.000,00 |
| 27.11.2024 | 1,66 | 1,72 | 1,65 | 1,70 | 2,47% | 4.000,00 |
| 26.11.2024 | 1,65 | 1,68 | 1,62 | 1,66 | -0,36% | 4.000,00 |
| 25.11.2024 | 1,57 | 1,69 | 1,55 | 1,67 | 3,10% | 17.000,00 |
| 22.11.2024 | 1,59 | 1,63 | 1,58 | 1,62 | 2,28% | 3.000,00 |
| 21.11.2024 | 1,57 | 1,60 | 1,55 | 1,58 | 1,35% | 4.000,00 |
| 20.11.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 1,50% | 2.400,00 |
| 19.11.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 1,45% | 9.500,00 |
| 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 |