£2,748
0,09%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,72 | 2,75 | 2,69 | 2,71 | -0,70% | 128.346,00 |
| 03.07.2025 | 2,71 | 2,77 | 2,69 | 2,73 | 2,63% | 172.277,00 |
| 02.07.2025 | 2,68 | 2,71 | 2,62 | 2,66 | -0,08% | 184.376,00 |
| 01.07.2025 | 2,59 | 2,67 | 2,59 | 2,66 | 4,31% | 78.612,00 |
| 30.06.2025 | 2,53 | 2,56 | 2,49 | 2,55 | 1,59% | 195.247,00 |
| 27.06.2025 | 2,59 | 2,59 | 2,49 | 2,51 | -3,01% | 170.656,00 |
| 26.06.2025 | 2,57 | 2,61 | 2,53 | 2,59 | 4,02% | 193.397,00 |
| 25.06.2025 | 2,46 | 2,49 | 2,43 | 2,49 | 1,63% | 163.856,00 |
| 24.06.2025 | 2,45 | 2,47 | 2,38 | 2,45 | -1,92% | 231.235,00 |
| 23.06.2025 | 2,43 | 2,50 | 2,41 | 2,50 | 1,59% | 89.655,00 |
| 20.06.2025 | 2,41 | 2,52 | 2,41 | 2,46 | 1,53% | 191.144,00 |
| 19.06.2025 | 2,39 | 2,43 | 2,35 | 2,42 | -0,90% | 189.100,00 |
| 18.06.2025 | 2,54 | 2,54 | 2,42 | 2,44 | -0,25% | 106.646,00 |
| 17.06.2025 | 2,45 | 2,46 | 2,39 | 2,45 | 0,66% | 164.340,00 |
| 16.06.2025 | 2,54 | 2,57 | 2,40 | 2,43 | -2,41% | 377.194,00 |
| 13.06.2025 | 2,48 | 2,53 | 2,44 | 2,49 | 0,97% | 416.365,00 |
| 12.06.2025 | 2,48 | 2,51 | 2,38 | 2,47 | 0,65% | 360.678,00 |
| 11.06.2025 | 2,35 | 2,46 | 2,33 | 2,45 | 4,43% | 538.373,00 |
| 10.06.2025 | 2,66 | 2,66 | 2,31 | 2,35 | -21,47% | 870.935,00 |
| 09.06.2025 | 2,99 | 3,03 | 2,95 | 2,99 | -0,86% | 75.536,00 |
| 06.06.2025 | 3,15 | 3,15 | 3,00 | 3,02 | -3,21% | 256.781,00 |
| 05.06.2025 | 2,88 | 3,12 | 2,88 | 3,12 | 9,03% | 336.942,00 |
| 04.06.2025 | 2,86 | 2,86 | 2,79 | 2,86 | 1,56% | 169.290,00 |
| 03.06.2025 | 2,85 | 2,87 | 2,80 | 2,81 | -1,19% | 330.227,00 |
| 02.06.2025 | 2,78 | 2,89 | 2,76 | 2,85 | 2,82% | 322.336,00 |
| 30.05.2025 | 2,77 | 2,81 | 2,74 | 2,77 | 1,24% | 135.709,00 |
| 29.05.2025 | 2,74 | 2,77 | 2,71 | 2,74 | 0,15% | 69.115,00 |
| 28.05.2025 | 2,75 | 2,77 | 2,72 | 2,73 | -0,22% | 129.301,00 |
| 27.05.2025 | 2,84 | 2,84 | 2,69 | 2,74 | -5,27% | 386.774,00 |
| 26.05.2025 | 2,87 | 2,94 | 2,85 | 2,89 | -0,13% | - |
| 23.05.2025 | 2,74 | 2,91 | 2,74 | 2,89 | 6,95% | 191.750,00 |
| 22.05.2025 | 2,74 | 2,77 | 2,69 | 2,71 | -1,46% | 137.188,00 |
| 21.05.2025 | 2,78 | 2,81 | 2,73 | 2,75 | 1,78% | 188.722,00 |
| 20.05.2025 | 2,63 | 2,73 | 2,63 | 2,70 | 1,50% | 72.963,00 |
| 19.05.2025 | 2,69 | 2,71 | 2,59 | 2,66 | 3,18% | 230.409,00 |
| 16.05.2025 | 2,74 | 2,74 | 2,57 | 2,58 | -6,05% | 214.222,00 |
| 15.05.2025 | 2,71 | 2,75 | 2,67 | 2,74 | -0,15% | 131.893,00 |
| 14.05.2025 | 2,74 | 2,84 | 2,71 | 2,75 | -1,36% | 248.663,00 |
| 13.05.2025 | 2,80 | 2,85 | 2,78 | 2,78 | -0,57% | 157.902,00 |
| 12.05.2025 | 2,91 | 2,91 | 2,72 | 2,80 | -3,88% | 142.789,00 |
| 09.05.2025 | 2,92 | 2,97 | 2,90 | 2,91 | -0,17% | 190.002,00 |
| 08.05.2025 | 2,90 | 2,94 | 2,84 | 2,92 | -0,48% | 239.849,00 |
| 07.05.2025 | 2,98 | 3,01 | 2,91 | 2,93 | -0,98% | 610.839,00 |
| 06.05.2025 | 2,84 | 2,98 | 2,84 | 2,96 | 4,92% | 394.090,00 |
| 05.05.2025 | 2,79 | 2,85 | 2,78 | 2,82 | 2,92% | - |
| 02.05.2025 | 2,79 | 2,79 | 2,74 | 2,74 | 0,22% | 96.442,00 |
| 01.05.2025 | 2,84 | 2,85 | 2,73 | 2,74 | -3,05% | 120.701,00 |
| 30.04.2025 | 2,78 | 2,82 | 2,74 | 2,82 | 2,02% | 540.947,00 |
| 29.04.2025 | 2,80 | 2,80 | 2,74 | 2,77 | 1,95% | 161.068,00 |
| 28.04.2025 | 2,72 | 2,76 | 2,69 | 2,71 | 1,16% | 390.132,00 |
| 25.04.2025 | 2,73 | 2,73 | 2,63 | 2,68 | -1,97% | 163.429,00 |
| 24.04.2025 | 2,81 | 2,81 | 2,67 | 2,74 | -0,80% | 315.191,00 |
| 23.04.2025 | 2,92 | 2,92 | 2,54 | 2,76 | -10,22% | 592.818,00 |
| 22.04.2025 | 3,17 | 3,33 | 3,07 | 3,07 | -1,38% | 413.023,00 |
| 17.04.2025 | 3,20 | 3,20 | 3,11 | 3,12 | -2,84% | 282.055,00 |
| 16.04.2025 | 3,10 | 3,24 | 3,01 | 3,21 | 5,25% | 460.215,00 |
| 15.04.2025 | 3,05 | 3,12 | 3,04 | 3,05 | 0,13% | 176.964,00 |
| 14.04.2025 | 3,05 | 3,10 | 3,01 | 3,04 | 1,06% | 468.351,00 |
| 11.04.2025 | 2,83 | 3,02 | 2,83 | 3,01 | 8,66% | 464.565,00 |
| 10.04.2025 | 2,77 | 2,83 | 2,69 | 2,77 | 4,14% | 162.391,00 |
| 09.04.2025 | 2,58 | 2,67 | 2,56 | 2,66 | 2,19% | 185.123,00 |
| 08.04.2025 | 2,54 | 2,62 | 2,52 | 2,60 | 5,13% | 186.548,00 |
| 07.04.2025 | 2,44 | 2,60 | 2,37 | 2,48 | -1,59% | 207.071,00 |
| 04.04.2025 | 2,65 | 2,67 | 2,51 | 2,52 | -7,84% | 581.325,00 |
| 03.04.2025 | 2,63 | 2,74 | 2,57 | 2,73 | 1,11% | 355.320,00 |
| 02.04.2025 | 2,70 | 2,71 | 2,60 | 2,70 | -1,82% | 555.959,00 |
| 01.04.2025 | 2,65 | 2,75 | 2,62 | 2,75 | 3,77% | 144.105,00 |
| 31.03.2025 | 2,70 | 2,73 | 2,64 | 2,65 | -2,39% | 233.685,00 |
| 28.03.2025 | 2,66 | 2,75 | 2,66 | 2,72 | 1,69% | 152.283,00 |
| 27.03.2025 | 2,60 | 2,68 | 2,58 | 2,67 | 2,30% | 124.761,00 |
| 26.03.2025 | 2,65 | 2,68 | 2,60 | 2,61 | 0,00% | 151.781,00 |
| 25.03.2025 | 2,62 | 2,66 | 2,56 | 2,61 | -0,19% | 115.443,00 |
| 24.03.2025 | 2,65 | 2,66 | 2,61 | 2,62 | 1,55% | 195.512,00 |
| 21.03.2025 | 2,57 | 2,58 | 2,52 | 2,58 | -1,15% | 188.136,00 |
| 20.03.2025 | 2,57 | 2,62 | 2,54 | 2,61 | 2,96% | 230.779,00 |
| 19.03.2025 | 2,50 | 2,54 | 2,43 | 2,53 | 1,61% | 346.381,00 |
| 18.03.2025 | 2,50 | 2,51 | 2,45 | 2,49 | 0,00% | 371.430,00 |
| 17.03.2025 | 2,37 | 2,52 | 2,35 | 2,49 | 5,29% | 402.204,00 |
| 14.03.2025 | 2,25 | 2,41 | 2,24 | 2,37 | 6,53% | 257.914,00 |
| 13.03.2025 | 2,20 | 2,27 | 2,17 | 2,22 | 1,83% | 311.421,00 |
| 12.03.2025 | 1,95 | 2,24 | 1,95 | 2,18 | 14,14% | 217.881,00 |
| 11.03.2025 | 1,92 | 1,93 | 1,88 | 1,91 | -0,42% | 142.802,00 |
| 10.03.2025 | 1,96 | 1,97 | 1,91 | 1,92 | -3,03% | 88.177,00 |
| 07.03.2025 | 1,97 | 2,02 | 1,96 | 1,98 | -1,00% | 65.767,00 |
| 06.03.2025 | 1,97 | 2,01 | 1,93 | 2,00 | 2,72% | 117.550,00 |
| 05.03.2025 | 1,86 | 1,96 | 1,86 | 1,95 | 5,71% | 71.782,00 |
| 04.03.2025 | 1,83 | 1,90 | 1,81 | 1,84 | 0,44% | 90.769,00 |
| 03.03.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -0,33% | 117.658,00 |
| 28.02.2025 | 1,81 | 1,85 | 1,79 | 1,84 | -0,54% | 379.077,00 |
| 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 |