1,855€
-1,54%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,88 | 1,89 | 1,84 | 1,86 | -1,54% | - |
| 16.05.2024 | 1,87 | 1,89 | 1,85 | 1,88 | 0,59% | - |
| 15.05.2024 | 1,87 | 1,89 | 1,84 | 1,87 | 0,21% | - |
| 14.05.2024 | 1,86 | 1,89 | 1,84 | 1,87 | 0,70% | - |
| 13.05.2024 | 1,90 | 1,93 | 1,84 | 1,86 | -2,42% | - |
| 10.05.2024 | 1,91 | 1,97 | 1,90 | 1,90 | -0,37% | - |
| 09.05.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 4,49% | 500,00 |
| 08.05.2024 | 1,82 | 1,85 | 1,81 | 1,83 | 0,22% | - |
| 07.05.2024 | 1,82 | 1,86 | 1,79 | 1,82 | 0,00% | - |
| 06.05.2024 | 1,79 | 1,83 | 1,78 | 1,82 | 2,07% | - |
| 03.05.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 02.05.2024 | 1,82 | 1,83 | 1,74 | 1,79 | -1,54% | - |
| 30.04.2024 | 1,90 | 1,91 | 1,80 | 1,81 | -4,48% | - |
| 29.04.2024 | 1,90 | 1,92 | 1,85 | 1,90 | 0,11% | - |
| 26.04.2024 | 1,87 | 1,92 | 1,86 | 1,90 | 1,12% | - |
| 25.04.2024 | 1,82 | 1,89 | 1,81 | 1,88 | 3,88% | - |
| 24.04.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 3,26% | - |
| 23.04.2024 | 1,75 | 1,77 | 1,70 | 1,75 | -0,06% | 700,00 |
| 22.04.2024 | 1,82 | 1,83 | 1,69 | 1,75 | -3,69% | 7.000,00 |
| 19.04.2024 | 1,77 | 1,83 | 1,75 | 1,82 | 2,48% | 2.600,00 |
| 18.04.2024 | 1,70 | 1,79 | 1,70 | 1,77 | 4,54% | - |
| 17.04.2024 | 1,72 | 1,79 | 1,66 | 1,70 | -1,22% | - |
| 16.04.2024 | 1,71 | 1,76 | 1,69 | 1,72 | 0,35% | - |
| 15.04.2024 | 1,72 | 1,75 | 1,69 | 1,71 | 0,12% | - |
| 12.04.2024 | 1,72 | 1,78 | 1,68 | 1,71 | -0,75% | - |
| 11.04.2024 | 1,66 | 1,72 | 1,64 | 1,72 | 3,92% | - |
| 10.04.2024 | 1,71 | 1,74 | 1,66 | 1,66 | -2,93% | - |
| 09.04.2024 | 1,73 | 1,76 | 1,70 | 1,71 | -1,16% | - |
| 08.04.2024 | 1,59 | 1,74 | 1,58 | 1,73 | 8,89% | 12.000,00 |
| 05.04.2024 | 1,57 | 1,60 | 1,55 | 1,59 | 1,21% | - |
| 04.04.2024 | 1,55 | 1,59 | 1,52 | 1,57 | 0,90% | - |
| 03.04.2024 | 1,53 | 1,55 | 1,51 | 1,55 | 1,04% | - |
| 02.04.2024 | 1,50 | 1,58 | 1,50 | 1,54 | 2,64% | 4.080,00 |
| 28.03.2024 | 1,49 | 1,52 | 1,47 | 1,50 | 0,60% | - |
| 27.03.2024 | 1,40 | 1,49 | 1,39 | 1,49 | 6,44% | - |
| 26.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,30% | 50,00 |
| 25.03.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,88% | 5.000,00 |
| 22.03.2024 | 1,45 | 1,46 | 1,39 | 1,41 | -2,66% | - |
| 21.03.2024 | 1,37 | 1,47 | 1,37 | 1,45 | 5,78% | 1.510,00 |
| 20.03.2024 | 1,33 | 1,39 | 1,33 | 1,37 | 2,44% | - |
| 19.03.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -1,19% | - |
| 18.03.2024 | 1,32 | 1,36 | 1,30 | 1,35 | 2,62% | - |
| 15.03.2024 | 1,28 | 1,34 | 1,28 | 1,32 | 3,06% | - |
| 14.03.2024 | 1,29 | 1,34 | 1,27 | 1,28 | -0,85% | 61.000,00 |
| 13.03.2024 | 1,30 | 1,30 | 1,19 | 1,29 | -0,92% | - |
| 12.03.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,50% | - |
| 11.03.2024 | 1,28 | 1,31 | 1,25 | 1,31 | 1,95% | 1.250,00 |
| 08.03.2024 | 1,31 | 1,32 | 1,27 | 1,28 | -1,80% | - |
| 07.03.2024 | 1,29 | 1,31 | 1,26 | 1,30 | 1,12% | - |
| 06.03.2024 | 1,24 | 1,29 | 1,21 | 1,29 | 3,61% | 3.000,00 |
| 05.03.2024 | 1,18 | 1,25 | 1,17 | 1,25 | 5,24% | - |
| 04.03.2024 | 1,13 | 1,19 | 1,09 | 1,18 | 5,16% | - |
| 01.03.2024 | 1,10 | 1,13 | 1,08 | 1,13 | 2,55% | - |
| 29.02.2024 | 1,09 | 1,12 | 1,08 | 1,10 | 0,78% | - |
| 28.02.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 0,42% | - |
| 27.02.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -2,25% | 1.650,00 |
| 26.02.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,35% | - |
| 23.02.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 2,56% | - |
| 22.02.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,78% | 267,00 |
| 21.02.2024 | 1,04 | 1,09 | 1,03 | 1,04 | 0,14% | 10.000,00 |
| 20.02.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -2,49% | 500,00 |
| 19.02.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,21% | - |
| 16.02.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,75% | - |
| 15.02.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 1,47% | - |
| 14.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,28% | - |
| 13.02.2024 | 1,07 | 1,09 | 1,05 | 1,06 | -0,98% | - |
| 12.02.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -0,19% | - |
| 09.02.2024 | 1,11 | 1,12 | 1,06 | 1,07 | -4,09% | 800,00 |
| 08.02.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -0,18% | - |
| 07.02.2024 | 1,16 | 1,17 | 1,11 | 1,12 | -3,63% | - |
| 06.02.2024 | 1,17 | 1,19 | 1,15 | 1,16 | -1,32% | - |
| 05.02.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -5,48% | - |
| 02.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 1,22% | - |
| 01.02.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,28% | 1.000,00 |
| 31.01.2024 | 1,23 | 1,24 | 1,18 | 1,21 | -1,51% | - |
| 30.01.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -1,17% | - |
| 29.01.2024 | 1,14 | 1,25 | 1,13 | 1,24 | 9,51% | 1.017,00 |
| 26.01.2024 | 1,11 | 1,14 | 1,10 | 1,14 | 2,62% | - |
| 25.01.2024 | 1,14 | 1,15 | 1,08 | 1,11 | -3,15% | - |
| 24.01.2024 | 1,05 | 1,15 | 1,05 | 1,14 | 8,60% | - |
| 23.01.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 2,63% | - |
| 22.01.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,89% | - |
| 19.01.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,49% | 1.000,00 |
| 18.01.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -0,02% | - |
| 17.01.2024 | 1,03 | 1,06 | 1,01 | 1,01 | -2,34% | - |
| 16.01.2024 | 1,08 | 1,09 | 1,03 | 1,04 | -4,30% | - |
| 15.01.2024 | 1,06 | 1,10 | 1,06 | 1,08 | 2,56% | - |
| 12.01.2024 | 1,03 | 1,08 | 1,03 | 1,06 | 2,48% | - |
| 11.01.2024 | 1,07 | 1,08 | 1,02 | 1,03 | -3,51% | - |
| 10.01.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -0,23% | 1.900,00 |
| 09.01.2024 | 1,09 | 1,11 | 1,06 | 1,07 | -1,66% | - |
| 08.01.2024 | 1,11 | 1,12 | 1,08 | 1,09 | -2,25% | - |
| 05.01.2024 | 1,13 | 1,14 | 1,10 | 1,11 | -1,68% | - |
| 04.01.2024 | 1,19 | 1,20 | 1,13 | 1,13 | -5,16% | - |
| 03.01.2024 | 1,19 | 1,21 | 1,17 | 1,19 | -0,21% | 10.000,00 |
| 02.01.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -4,40% | - |
| 29.12.2023 | 1,22 | 1,26 | 1,22 | 1,25 | 2,42% | - |
| 28.12.2023 | 1,22 | 1,26 | 1,21 | 1,22 | 0,29% | - |
| 27.12.2023 | 1,23 | 1,26 | 1,22 | 1,22 | -0,41% | - |
| 22.12.2023 | 1,20 | 1,27 | 1,19 | 1,22 | 2,22% | - |