1,439€
-2,28%
Echtzeit-Aktienkurs Calibre Mining Corp.
Bid:
Ask:
Aktienkurse zur Calibre Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -4,82% | 6.500,00 |
| 19.12.2024 | 1,44 | 1,48 | 1,44 | 1,47 | -4,48% | 4.000,00 |
| 18.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 17.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,06% | - |
| 16.12.2024 | 1,52 | 1,56 | 1,52 | 1,56 | -1,89% | 321,00 |
| 13.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,03% | 2.600,00 |
| 12.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,66% | - |
| 11.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,19% | - |
| 10.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,83% | - |
| 09.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,41% | - |
| 06.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | 1.000,00 |
| 05.12.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -2,59% | 7.550,00 |
| 04.12.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | 2.721,00 |
| 03.12.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -2,97% | 296,00 |
| 02.12.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 3,68% | 3.416,00 |
| 29.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,15% | - |
| 28.11.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 4,64% | 1.644,00 |
| 27.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 26.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,29% | - |
| 25.11.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,37% | 19.000,00 |
| 22.11.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 2,20% | 2.000,00 |
| 21.11.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 1,39% | - |
| 20.11.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 3,75% | 20.551,00 |
| 19.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,61% | - |
| 18.11.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,04% | 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 | 2,41% | 22.436,00 |
| 15.10.2024 | 1,91 | 1,92 | 1,84 | 1,85 | -4,81% | - |
| 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 | 0,12% | 17.000,00 |
| 13.09.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 5,72% | 3.725,00 |
| 12.09.2024 | 1,50 | 1,56 | 1,48 | 1,56 | 4,01% | 64.000,00 |
| 11.09.2024 | 1,50 | 1,51 | 1,47 | 1,50 | -0,66% | 4.000,00 |
| 10.09.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 2,59% | - |
| 09.09.2024 | 1,44 | 1,48 | 1,44 | 1,47 | 0,96% | 4.400,00 |
| 06.09.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -2,94% | 7.300,00 |
| 05.09.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,08% | - |
| 04.09.2024 | 1,47 | 1,48 | 1,45 | 1,48 | 0,88% | 15.000,00 |
| 03.09.2024 | 1,48 | 1,48 | 1,44 | 1,47 | -2,39% | 2.000,00 |
| 02.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,38% | - |
| 30.08.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,13% | 24.000,00 |
| 29.08.2024 | 1,54 | 1,54 | 1,48 | 1,53 | 3,17% | 750,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -3,64% | 2.000,00 |
| 27.08.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,65% | 22.000,00 |
| 26.08.2024 | 1,54 | 1,59 | 1,53 | 1,53 | 0,46% | 6.800,00 |
| 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 |