£2,134
0,31%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,83 | 1,84 | 1,79 | 1,80 | -2,07% | 81.799,00 |
| 07.10.2024 | 1,88 | 1,88 | 1,83 | 1,84 | -2,75% | 62.443,00 |
| 04.10.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 2,22% | 66.312,00 |
| 03.10.2024 | 1,89 | 1,92 | 1,85 | 1,85 | -2,89% | 45.989,00 |
| 02.10.2024 | 1,87 | 1,93 | 1,86 | 1,90 | 0,74% | 62.715,00 |
| 01.10.2024 | 1,83 | 1,94 | 1,83 | 1,89 | 3,85% | 81.996,00 |
| 30.09.2024 | 1,87 | 1,87 | 1,81 | 1,82 | -2,99% | 87.332,00 |
| 27.09.2024 | 1,99 | 1,99 | 1,87 | 1,87 | -5,83% | 160.318,00 |
| 26.09.2024 | 1,89 | 1,99 | 1,89 | 1,99 | 7,22% | 189.511,00 |
| 25.09.2024 | 1,83 | 1,88 | 1,83 | 1,86 | 1,64% | 122.510,00 |
| 24.09.2024 | 1,81 | 1,83 | 1,79 | 1,83 | 0,88% | 255.744,00 |
| 23.09.2024 | 1,80 | 1,84 | 1,78 | 1,81 | 0,33% | 37.575,00 |
| 20.09.2024 | 1,80 | 1,83 | 1,79 | 1,80 | -0,44% | 57.941,00 |
| 19.09.2024 | 1,83 | 1,85 | 1,81 | 1,81 | 2,20% | 46.683,00 |
| 18.09.2024 | 1,81 | 1,82 | 1,77 | 1,77 | -2,69% | 138.525,00 |
| 17.09.2024 | 1,87 | 1,88 | 1,82 | 1,82 | -2,36% | 226.729,00 |
| 16.09.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 1,97% | 87.935,00 |
| 13.09.2024 | 1,76 | 1,84 | 1,76 | 1,83 | 5,17% | 96.193,00 |
| 12.09.2024 | 1,68 | 1,74 | 1,65 | 1,74 | 4,95% | 129.289,00 |
| 11.09.2024 | 1,72 | 1,73 | 1,66 | 1,66 | -1,54% | 107.455,00 |
| 10.09.2024 | 1,64 | 1,71 | 1,64 | 1,68 | 2,68% | 112.147,00 |
| 09.09.2024 | 1,59 | 1,66 | 1,59 | 1,64 | 1,99% | 59.387,00 |
| 06.09.2024 | 1,61 | 1,64 | 1,60 | 1,61 | 0,00% | 275.995,00 |
| 05.09.2024 | 1,62 | 1,64 | 1,59 | 1,61 | 0,12% | 339.009,00 |
| 04.09.2024 | 1,61 | 1,65 | 1,60 | 1,61 | -1,23% | 111.613,00 |
| 03.09.2024 | 1,70 | 1,71 | 1,62 | 1,63 | -4,86% | 66.624,00 |
| 02.09.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -0,29% | 48.044,00 |
| 30.08.2024 | 1,75 | 1,77 | 1,71 | 1,71 | -1,61% | 78.236,00 |
| 29.08.2024 | 1,76 | 1,76 | 1,70 | 1,74 | -2,57% | 181.917,00 |
| 28.08.2024 | 1,90 | 1,90 | 1,78 | 1,79 | -7,74% | 266.536,00 |
| 27.08.2024 | 1,88 | 1,94 | 1,86 | 1,94 | 3,45% | 63.991,00 |
| 26.08.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,39% | - |
| 23.08.2024 | 1,86 | 1,89 | 1,84 | 1,87 | -0,32% | 88.031,00 |
| 22.08.2024 | 1,91 | 1,91 | 1,85 | 1,87 | -1,89% | 38.066,00 |
| 21.08.2024 | 1,86 | 1,92 | 1,85 | 1,91 | 4,09% | 142.356,00 |
| 20.08.2024 | 1,86 | 1,88 | 1,83 | 1,83 | 0,27% | 100.591,00 |
| 19.08.2024 | 1,82 | 1,85 | 1,79 | 1,83 | 3,22% | 118.702,00 |
| 16.08.2024 | 1,73 | 1,77 | 1,72 | 1,77 | 1,55% | 38.316,00 |
| 15.08.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 1,04% | 97.930,00 |
| 14.08.2024 | 1,70 | 1,76 | 1,70 | 1,73 | 0,82% | 62.713,00 |
| 13.08.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -1,38% | 19.233,00 |
| 12.08.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 3,95% | 41.498,00 |
| 09.08.2024 | 1,66 | 1,72 | 1,66 | 1,67 | 0,00% | 36.195,00 |
| 08.08.2024 | 1,60 | 1,68 | 1,60 | 1,67 | -0,12% | 61.332,00 |
| 07.08.2024 | 1,66 | 1,70 | 1,66 | 1,67 | 1,70% | 53.727,00 |
| 06.08.2024 | 1,66 | 1,66 | 1,61 | 1,64 | 0,61% | 43.653,00 |
| 05.08.2024 | 1,63 | 1,70 | 1,59 | 1,63 | -4,56% | 115.240,00 |