£1,844
-0,19%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,84 | 1,86 | 1,79 | 1,86 | 0,56% | - |
| 27.02.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -2,22% | 108.806,00 |
| 26.02.2025 | 1,84 | 1,89 | 1,84 | 1,89 | 3,28% | 116.962,00 |
| 25.02.2025 | 1,82 | 1,89 | 1,82 | 1,83 | -1,40% | 212.727,00 |
| 24.02.2025 | 1,86 | 1,89 | 1,82 | 1,86 | -1,90% | 199.568,00 |
| 21.02.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -1,82% | 92.363,00 |
| 20.02.2025 | 1,91 | 1,96 | 1,91 | 1,93 | 1,10% | 86.108,00 |
| 19.02.2025 | 1,93 | 1,95 | 1,90 | 1,91 | -0,63% | 255.458,00 |
| 18.02.2025 | 1,88 | 1,93 | 1,88 | 1,92 | 2,35% | 163.333,00 |
| 17.02.2025 | 1,99 | 1,99 | 1,87 | 1,87 | -6,53% | 63.524,00 |
| 14.02.2025 | 1,96 | 2,03 | 1,96 | 2,01 | 4,32% | 156.174,00 |
| 13.02.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -1,64% | 65.692,00 |
| 12.02.2025 | 1,86 | 1,97 | 1,86 | 1,95 | 4,83% | 262.803,00 |
| 11.02.2025 | 1,91 | 1,91 | 1,84 | 1,86 | -1,48% | 231.046,00 |
| 10.02.2025 | 1,86 | 1,93 | 1,86 | 1,89 | 2,05% | 224.768,00 |
| 07.02.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 1,70% | 95.554,00 |
| 06.02.2025 | 1,82 | 1,86 | 1,80 | 1,82 | -1,35% | 172.085,00 |
| 05.02.2025 | 1,81 | 1,87 | 1,81 | 1,85 | 4,17% | 394.821,00 |
| 04.02.2025 | 1,75 | 1,80 | 1,74 | 1,77 | 1,84% | 201.663,00 |
| 03.02.2025 | 1,71 | 1,76 | 1,71 | 1,74 | -0,23% | 342.700,00 |
| 31.01.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -3,00% | 138.327,00 |
| 30.01.2025 | 1,70 | 1,82 | 1,70 | 1,80 | 7,14% | 150.016,00 |
| 29.01.2025 | 1,70 | 1,72 | 1,67 | 1,68 | -0,47% | 78.977,00 |
| 28.01.2025 | 1,67 | 1,74 | 1,67 | 1,69 | -2,31% | 118.647,00 |
| 27.01.2025 | 1,76 | 1,79 | 1,73 | 1,73 | -4,42% | 81.993,00 |
| 24.01.2025 | 1,85 | 1,86 | 1,79 | 1,81 | -1,53% | 614.686,00 |
| 23.01.2025 | 1,93 | 1,93 | 1,81 | 1,84 | -3,67% | 357.732,00 |
| 22.01.2025 | 2,10 | 2,10 | 1,86 | 1,91 | -16,95% | 826.922,00 |
| 21.01.2025 | 2,21 | 2,31 | 2,20 | 2,30 | 4,08% | 140.013,00 |
| 20.01.2025 | 2,23 | 2,24 | 2,19 | 2,21 | 0,46% | 29.463,00 |
| 17.01.2025 | 2,29 | 2,29 | 2,17 | 2,20 | -3,73% | 72.931,00 |
| 16.01.2025 | 2,31 | 2,34 | 2,28 | 2,28 | 0,66% | 105.933,00 |
| 15.01.2025 | 2,22 | 2,27 | 2,21 | 2,27 | 4,14% | 71.512,00 |
| 14.01.2025 | 2,22 | 2,24 | 2,18 | 2,18 | -0,91% | 140.853,00 |
| 13.01.2025 | 2,24 | 2,26 | 2,19 | 2,20 | -1,88% | 112.380,00 |
| 10.01.2025 | 2,30 | 2,32 | 2,23 | 2,24 | -2,53% | 120.971,00 |
| 09.01.2025 | 2,23 | 2,34 | 2,23 | 2,30 | 3,15% | 210.115,00 |
| 08.01.2025 | 2,15 | 2,25 | 2,09 | 2,23 | 2,30% | 212.946,00 |
| 07.01.2025 | 2,16 | 2,24 | 2,14 | 2,18 | 0,23% | 65.525,00 |
| 06.01.2025 | 2,20 | 2,20 | 2,12 | 2,17 | -2,69% | 56.760,00 |
| 03.01.2025 | 2,20 | 2,24 | 2,19 | 2,23 | 1,83% | 44.560,00 |
| 02.01.2025 | 2,17 | 2,21 | 2,13 | 2,19 | 3,06% | 91.642,00 |
| 31.12.2024 | 2,08 | 2,14 | 2,08 | 2,13 | 3,41% | 10.925,00 |
| 30.12.2024 | 2,13 | 2,13 | 2,06 | 2,06 | -3,07% | 46.483,00 |
| 27.12.2024 | 2,13 | 2,14 | 2,10 | 2,12 | -0,47% | 61.082,00 |
| 24.12.2024 | 2,14 | 2,14 | 2,12 | 2,13 | 0,00% | 16.179,00 |
| 23.12.2024 | 2,12 | 2,13 | 2,08 | 2,13 | 1,91% | 204.052,00 |
| 20.12.2024 | 2,14 | 2,14 | 2,02 | 2,09 | -1,76% | 127.540,00 |
| 19.12.2024 | 2,13 | 2,17 | 2,11 | 2,13 | -0,35% | 253.669,00 |
| 18.12.2024 | 2,16 | 2,19 | 2,13 | 2,14 | 0,59% | 105.377,00 |
| 17.12.2024 | 2,14 | 2,14 | 2,07 | 2,12 | -1,28% | 116.362,00 |
| 16.12.2024 | 2,13 | 2,17 | 2,13 | 2,15 | -0,92% | 223.805,00 |
| 13.12.2024 | 2,26 | 2,28 | 2,15 | 2,17 | -3,77% | 188.367,00 |
| 12.12.2024 | 2,41 | 2,41 | 2,21 | 2,26 | -5,25% | 123.357,00 |
| 11.12.2024 | 2,26 | 2,40 | 2,26 | 2,38 | 5,08% | 85.380,00 |
| 10.12.2024 | 2,27 | 2,28 | 2,22 | 2,27 | -0,44% | 65.054,00 |
| 09.12.2024 | 2,29 | 2,31 | 2,25 | 2,28 | 2,02% | 70.145,00 |
| 06.12.2024 | 2,23 | 2,26 | 2,19 | 2,23 | 0,00% | 115.737,00 |
| 05.12.2024 | 2,22 | 2,26 | 2,21 | 2,23 | -1,11% | 132.811,00 |
| 04.12.2024 | 2,23 | 2,27 | 2,21 | 2,26 | 0,00% | 36.255,00 |
| 03.12.2024 | 2,15 | 2,26 | 2,15 | 2,26 | 4,64% | 114.983,00 |
| 02.12.2024 | 2,10 | 2,16 | 2,05 | 2,16 | 0,23% | 76.275,00 |
| 29.11.2024 | 2,16 | 2,18 | 2,14 | 2,15 | 0,94% | 36.965,00 |
| 28.11.2024 | 2,12 | 2,16 | 2,12 | 2,13 | -0,47% | 55.003,00 |
| 27.11.2024 | 2,17 | 2,20 | 2,13 | 2,14 | 0,00% | 54.433,00 |
| 26.11.2024 | 2,15 | 2,16 | 2,12 | 2,14 | 1,06% | 178.406,00 |
| 25.11.2024 | 2,26 | 2,26 | 2,11 | 2,12 | -5,47% | 55.030,00 |
| 22.11.2024 | 2,30 | 2,31 | 2,24 | 2,24 | -1,55% | 63.389,00 |
| 21.11.2024 | 2,32 | 2,35 | 2,27 | 2,28 | 0,01% | 106.580,00 |
| 20.11.2024 | 2,26 | 2,28 | 2,23 | 2,28 | -0,22% | 127.053,00 |
| 19.11.2024 | 2,20 | 2,29 | 2,19 | 2,28 | 4,83% | 237.086,00 |
| 18.11.2024 | 2,10 | 2,20 | 2,10 | 2,18 | 4,82% | 195.579,00 |
| 15.11.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 2,98% | 71.677,00 |
| 14.11.2024 | 2,07 | 2,08 | 1,99 | 2,02 | -5,18% | 232.066,00 |
| 13.11.2024 | 2,17 | 2,21 | 2,12 | 2,13 | -0,93% | 225.556,00 |
| 12.11.2024 | 2,23 | 2,23 | 2,15 | 2,15 | -3,49% | 156.011,00 |
| 11.11.2024 | 2,29 | 2,33 | 2,22 | 2,22 | -2,95% | 199.915,00 |
| 08.11.2024 | 2,35 | 2,38 | 2,29 | 2,29 | -2,55% | 86.678,00 |
| 07.11.2024 | 2,37 | 2,39 | 2,30 | 2,35 | 0,11% | 300.266,00 |
| 06.11.2024 | 2,36 | 2,36 | 2,25 | 2,35 | -0,42% | 372.699,00 |
| 05.11.2024 | 2,35 | 2,39 | 2,33 | 2,36 | 1,40% | 195.039,00 |
| 04.11.2024 | 2,31 | 2,33 | 2,27 | 2,33 | 1,75% | 132.018,00 |
| 01.11.2024 | 2,31 | 2,32 | 2,29 | 2,29 | -0,44% | 56.254,00 |
| 31.10.2024 | 2,28 | 2,30 | 2,20 | 2,30 | -0,43% | 217.328,00 |
| 30.10.2024 | 2,36 | 2,38 | 2,31 | 2,31 | -2,74% | 192.796,00 |
| 29.10.2024 | 2,38 | 2,40 | 2,35 | 2,37 | 0,64% | 675.380,00 |
| 28.10.2024 | 2,39 | 2,40 | 2,33 | 2,36 | -0,63% | 208.353,00 |
| 25.10.2024 | 2,40 | 2,40 | 2,34 | 2,37 | -2,07% | 175.355,00 |
| 24.10.2024 | 2,43 | 2,47 | 2,39 | 2,42 | 2,87% | 233.880,00 |
| 23.10.2024 | 2,36 | 2,51 | 2,35 | 2,35 | 0,97% | 266.862,00 |
| 22.10.2024 | 2,37 | 2,38 | 2,32 | 2,33 | -4,70% | 280.164,00 |
| 21.10.2024 | 2,42 | 2,49 | 2,37 | 2,45 | 3,38% | 247.229,00 |
| 18.10.2024 | 2,39 | 2,41 | 2,34 | 2,37 | 0,21% | 612.574,00 |
| 17.10.2024 | 2,21 | 2,36 | 2,21 | 2,36 | 9,77% | 97.961,00 |
| 16.10.2024 | 2,16 | 2,16 | 2,12 | 2,15 | 3,52% | 171.471,00 |
| 15.10.2024 | 2,05 | 2,09 | 2,03 | 2,08 | 2,31% | 96.921,00 |
| 14.10.2024 | 2,06 | 2,10 | 2,03 | 2,03 | 0,40% | 367.910,00 |
| 11.10.2024 | 1,93 | 2,03 | 1,93 | 2,02 | 7,10% | 243.741,00 |
| 10.10.2024 | 1,79 | 1,92 | 1,79 | 1,89 | 5,01% | 464.245,00 |
| 09.10.2024 | 1,81 | 1,83 | 1,78 | 1,80 | 0,00% | 44.578,00 |