£1,878
2,63%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,85 | 1,88 | 1,83 | 1,88 | 2,50% | - |
| 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 |
| 02.08.2024 | 1,79 | 1,88 | 1,71 | 1,71 | -5,20% | 60.681,00 |
| 01.08.2024 | 1,82 | 1,86 | 1,80 | 1,81 | 0,67% | 29.288,00 |
| 31.07.2024 | 1,79 | 1,85 | 1,78 | 1,79 | 2,28% | 94.582,00 |
| 30.07.2024 | 1,74 | 1,80 | 1,74 | 1,75 | 1,15% | 72.959,00 |
| 29.07.2024 | 1,74 | 1,79 | 1,72 | 1,73 | -0,91% | 38.359,00 |
| 26.07.2024 | 1,72 | 1,76 | 1,71 | 1,75 | 3,06% | 90.103,00 |
| 25.07.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -7,42% | 73.316,00 |
| 24.07.2024 | 1,81 | 1,88 | 1,80 | 1,83 | 3,27% | 87.753,00 |
| 23.07.2024 | 1,76 | 1,79 | 1,74 | 1,78 | 1,14% | 22.762,00 |
| 22.07.2024 | 1,79 | 1,81 | 1,75 | 1,76 | -3,62% | 25.215,00 |
| 19.07.2024 | 1,81 | 1,82 | 1,78 | 1,82 | -0,33% | 44.392,00 |
| 18.07.2024 | 1,85 | 1,86 | 1,83 | 1,83 | -1,08% | 64.600,00 |
| 17.07.2024 | 1,87 | 1,94 | 1,84 | 1,85 | -2,22% | 128.204,00 |
| 16.07.2024 | 1,87 | 1,89 | 1,83 | 1,89 | 0,85% | 33.914,00 |
| 15.07.2024 | 1,88 | 1,91 | 1,87 | 1,87 | -1,88% | 52.613,00 |
| 12.07.2024 | 1,93 | 1,94 | 1,90 | 1,91 | -1,55% | 49.795,00 |
| 11.07.2024 | 1,92 | 1,94 | 1,90 | 1,94 | 0,00% | 102.587,00 |
| 10.07.2024 | 1,89 | 1,94 | 1,88 | 1,94 | 3,97% | 28.312,00 |
| 09.07.2024 | 1,92 | 1,93 | 1,87 | 1,87 | -1,17% | 110.172,00 |
| 08.07.2024 | 1,88 | 1,89 | 1,86 | 1,89 | 0,64% | 36.553,00 |
| 05.07.2024 | 1,84 | 1,91 | 1,84 | 1,88 | 1,85% | 87.796,00 |
| 04.07.2024 | 1,86 | 1,86 | 1,83 | 1,84 | -0,11% | 49.011,00 |
| 03.07.2024 | 1,74 | 1,85 | 1,74 | 1,84 | 5,79% | 57.546,00 |
| 02.07.2024 | 1,80 | 1,82 | 1,74 | 1,74 | -3,27% | 38.249,00 |
| 01.07.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 1,35% | 65.968,00 |
| 28.06.2024 | 1,74 | 1,78 | 1,73 | 1,78 | 1,83% | 69.320,00 |
| 27.06.2024 | 1,70 | 1,76 | 1,68 | 1,75 | -0,96% | 81.010,00 |
| 26.06.2024 | 1,77 | 1,80 | 1,75 | 1,76 | -0,96% | 32.030,00 |
| 25.06.2024 | 1,79 | 1,82 | 1,77 | 1,78 | -1,22% | 34.708,00 |
| 24.06.2024 | 1,79 | 1,82 | 1,77 | 1,80 | -0,66% | 193.072,00 |
| 21.06.2024 | 1,83 | 1,86 | 1,81 | 1,81 | -2,58% | 112.853,00 |
| 20.06.2024 | 1,82 | 1,86 | 1,81 | 1,86 | 4,14% | 192.376,00 |
| 19.06.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,22% | 96.073,00 |
| 18.06.2024 | 1,77 | 1,81 | 1,74 | 1,79 | 2,40% | 139.095,00 |
| 17.06.2024 | 1,70 | 1,75 | 1,67 | 1,75 | 3,43% | 200.894,00 |
| 14.06.2024 | 1,71 | 1,71 | 1,66 | 1,69 | -2,76% | 93.806,00 |
| 13.06.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -3,12% | 302.286,00 |
| 12.06.2024 | 1,76 | 1,80 | 1,74 | 1,80 | 1,24% | 145.415,00 |
| 11.06.2024 | 1,76 | 1,78 | 1,70 | 1,77 | -2,21% | 176.366,00 |
| 10.06.2024 | 1,79 | 1,81 | 1,75 | 1,81 | 0,11% | 103.693,00 |
| 07.06.2024 | 1,85 | 1,85 | 1,78 | 1,81 | -3,62% | 119.786,00 |
| 06.06.2024 | 1,90 | 1,91 | 1,84 | 1,88 | 0,97% | 123.508,00 |
| 05.06.2024 | 1,85 | 1,86 | 1,81 | 1,86 | 1,20% | 238.156,00 |
| 04.06.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -1,60% | 337.433,00 |
| 03.06.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 0,75% | 123.297,00 |
| 31.05.2024 | 1,84 | 1,91 | 1,84 | 1,86 | 0,92% | 320.102,00 |
| 30.05.2024 | 1,81 | 1,86 | 1,79 | 1,84 | 2,62% | 147.670,00 |
| 29.05.2024 | 1,82 | 1,83 | 1,76 | 1,79 | -0,33% | 33.526,00 |
| 28.05.2024 | 1,73 | 1,80 | 1,73 | 1,80 | 1,85% | 74.838,00 |
| 27.05.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 1,92% | - |
| 24.05.2024 | 1,69 | 1,73 | 1,67 | 1,73 | 1,64% | 133.918,00 |
| 23.05.2024 | 1,66 | 1,71 | 1,63 | 1,70 | 3,52% | 132.352,00 |
| 22.05.2024 | 1,71 | 1,71 | 1,64 | 1,65 | -4,41% | 86.856,00 |
| 21.05.2024 | 1,72 | 1,73 | 1,70 | 1,72 | 0,35% | 64.558,00 |
| 20.05.2024 | 1,73 | 1,74 | 1,68 | 1,72 | 3,75% | 97.364,00 |
| 17.05.2024 | 1,60 | 1,68 | 1,57 | 1,65 | 3,25% | 228.323,00 |
| 16.05.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 0,12% | 99.322,00 |
| 15.05.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 0,76% | 123.186,00 |
| 14.05.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 0,63% | 104.932,00 |
| 13.05.2024 | 1,61 | 1,63 | 1,57 | 1,58 | -3,55% | 61.469,00 |
| 10.05.2024 | 1,65 | 1,68 | 1,63 | 1,64 | 0,62% | 98.799,00 |
| 09.05.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 2,78% | 55.013,00 |
| 08.05.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 1,41% | 25.589,00 |
| 07.05.2024 | 1,54 | 1,58 | 1,54 | 1,56 | -0,03% | 58.641,00 |
| 06.05.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 3,07% | - |
| 03.05.2024 | 1,52 | 1,52 | 1,50 | 1,51 | 0,00% | 53.271,00 |
| 02.05.2024 | 1,54 | 1,54 | 1,48 | 1,51 | -1,30% | 78.568,00 |
| 01.05.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,54% | 31.402,00 |
| 30.04.2024 | 1,61 | 1,61 | 1,54 | 1,56 | -2,87% | 130.027,00 |