2,860€
2,88%
Echtzeit-Aktienkurs Collective Mining Ltd.
Bid:
Ask:
Aktienkurse zur Collective Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 2,86 | 2,87 | 2,86 | 2,86 | -0,69% | - |
| 17.05.2024 | 2,75 | 2,91 | 2,75 | 2,88 | 6,27% | - |
| 16.05.2024 | 2,79 | 2,82 | 2,71 | 2,71 | -3,56% | - |
| 15.05.2024 | 2,76 | 2,85 | 2,75 | 2,81 | 0,72% | - |
| 14.05.2024 | 2,77 | 2,86 | 2,74 | 2,79 | -1,06% | 20.000,00 |
| 13.05.2024 | 2,86 | 2,92 | 2,75 | 2,82 | -3,42% | - |
| 10.05.2024 | 2,78 | 2,92 | 2,78 | 2,92 | 2,10% | - |
| 09.05.2024 | 2,78 | 2,86 | 2,74 | 2,86 | 4,00% | - |
| 08.05.2024 | 2,77 | 2,84 | 2,74 | 2,75 | -1,43% | - |
| 07.05.2024 | 2,82 | 2,87 | 2,75 | 2,79 | -1,41% | - |
| 06.05.2024 | 2,77 | 2,89 | 2,76 | 2,83 | 1,80% | - |
| 03.05.2024 | 2,81 | 2,83 | 2,73 | 2,78 | -1,07% | - |
| 02.05.2024 | 2,92 | 2,95 | 2,81 | 2,81 | -1,40% | - |
| 30.04.2024 | 3,00 | 3,01 | 2,81 | 2,85 | -5,32% | - |
| 29.04.2024 | 3,05 | 3,11 | 2,91 | 3,01 | -1,31% | 12.000,00 |
| 26.04.2024 | 2,98 | 3,11 | 2,98 | 3,05 | 0,00% | - |
| 25.04.2024 | 3,00 | 3,08 | 2,92 | 3,05 | 2,01% | - |
| 24.04.2024 | 2,94 | 3,16 | 2,76 | 2,99 | 2,40% | - |
| 23.04.2024 | 2,94 | 3,11 | 2,88 | 2,92 | -2,01% | 25.000,00 |
| 22.04.2024 | 3,00 | 3,01 | 2,91 | 2,98 | 0,68% | - |
| 19.04.2024 | 3,03 | 3,05 | 2,92 | 2,96 | -2,63% | 30.000,00 |
| 18.04.2024 | 3,03 | 3,16 | 3,00 | 3,04 | 0,66% | - |
| 17.04.2024 | 3,05 | 3,12 | 2,98 | 3,02 | 0,00% | - |
| 16.04.2024 | 3,17 | 3,32 | 3,00 | 3,02 | -6,50% | - |
| 15.04.2024 | 3,27 | 3,35 | 3,20 | 3,23 | -2,12% | - |
| 12.04.2024 | 3,42 | 3,54 | 3,24 | 3,30 | -1,79% | 600,00 |
| 11.04.2024 | 3,30 | 3,52 | 3,25 | 3,36 | 1,51% | - |
| 10.04.2024 | 3,25 | 3,32 | 3,17 | 3,31 | 2,48% | - |
| 09.04.2024 | 3,27 | 3,29 | 3,19 | 3,23 | -0,31% | - |
| 08.04.2024 | 3,25 | 3,31 | 3,11 | 3,24 | -0,61% | 20.000,00 |
| 05.04.2024 | 3,08 | 3,30 | 3,08 | 3,26 | 2,84% | - |
| 04.04.2024 | 3,04 | 3,25 | 3,00 | 3,17 | 2,92% | - |
| 03.04.2024 | 2,94 | 3,14 | 2,92 | 3,08 | 4,76% | - |
| 02.04.2024 | 2,80 | 3,00 | 2,79 | 2,94 | 6,14% | - |
| 28.03.2024 | 2,68 | 2,81 | 2,61 | 2,77 | 4,92% | 15.000,00 |
| 27.03.2024 | 2,67 | 2,70 | 2,63 | 2,64 | 0,00% | - |
| 26.03.2024 | 2,67 | 2,69 | 2,63 | 2,64 | -1,12% | - |
| 25.03.2024 | 2,66 | 2,68 | 2,55 | 2,67 | 1,52% | - |
| 22.03.2024 | 2,69 | 2,70 | 2,62 | 2,63 | -1,50% | - |
| 21.03.2024 | 2,73 | 2,73 | 2,64 | 2,67 | -0,74% | - |
| 20.03.2024 | 2,70 | 2,75 | 2,62 | 2,69 | -2,54% | - |
| 19.03.2024 | 2,79 | 2,86 | 2,68 | 2,76 | -3,16% | 3.000,00 |
| 18.03.2024 | 2,80 | 2,89 | 2,75 | 2,85 | -0,70% | - |
| 15.03.2024 | 2,82 | 2,92 | 2,74 | 2,87 | -0,69% | - |
| 14.03.2024 | 2,88 | 2,90 | 2,77 | 2,89 | -0,69% | - |
| 13.03.2024 | 2,83 | 2,92 | 2,82 | 2,91 | 0,69% | - |
| 12.03.2024 | 2,92 | 2,93 | 2,79 | 2,89 | -1,70% | - |
| 11.03.2024 | 2,90 | 3,03 | 2,86 | 2,94 | 2,44% | 9.500,00 |
| 08.03.2024 | 2,92 | 2,98 | 2,86 | 2,87 | -2,05% | 25.000,00 |
| 07.03.2024 | 2,81 | 3,10 | 2,81 | 2,93 | 1,38% | - |
| 06.03.2024 | 2,94 | 3,21 | 2,79 | 2,89 | -1,03% | 3.000,00 |
| 05.03.2024 | 2,79 | 2,96 | 2,79 | 2,92 | 5,30% | - |
| 04.03.2024 | 2,65 | 2,80 | 2,63 | 2,77 | 4,64% | 3.300,00 |
| 01.03.2024 | 2,62 | 2,69 | 2,58 | 2,65 | 0,76% | - |
| 29.02.2024 | 2,51 | 2,69 | 2,51 | 2,63 | 2,14% | 15,00 |
| 28.02.2024 | 2,59 | 2,66 | 2,47 | 2,58 | -0,12% | - |
| 27.02.2024 | 2,52 | 2,76 | 2,52 | 2,58 | 1,10% | 7.500,00 |
| 26.02.2024 | 2,52 | 2,60 | 2,49 | 2,55 | -0,78% | - |
| 23.02.2024 | 2,54 | 2,63 | 2,50 | 2,57 | 0,39% | 400,00 |
| 22.02.2024 | 2,47 | 2,59 | 2,46 | 2,56 | -0,58% | 10.000,00 |
| 21.02.2024 | 2,58 | 2,66 | 2,53 | 2,58 | -0,96% | 1.204,00 |
| 20.02.2024 | 2,65 | 2,65 | 2,55 | 2,60 | 0,78% | 6.903,00 |
| 19.02.2024 | 2,65 | 2,66 | 2,58 | 2,58 | -3,55% | 11.550,00 |
| 16.02.2024 | 2,74 | 2,74 | 2,63 | 2,68 | -1,29% | 3.860,00 |
| 15.02.2024 | 2,71 | 2,83 | 2,68 | 2,71 | -0,37% | 19.300,00 |
| 14.02.2024 | 2,68 | 2,87 | 2,65 | 2,72 | 0,37% | 25.634,00 |
| 13.02.2024 | 2,76 | 2,76 | 2,67 | 2,71 | -1,99% | - |
| 12.02.2024 | 2,73 | 2,83 | 2,73 | 2,77 | 0,91% | 500,00 |
| 09.02.2024 | 2,80 | 2,85 | 2,74 | 2,74 | -2,49% | - |
| 08.02.2024 | 2,82 | 2,95 | 2,81 | 2,81 | -0,18% | - |
| 07.02.2024 | 2,75 | 2,83 | 2,75 | 2,82 | 0,00% | - |
| 06.02.2024 | 2,77 | 2,84 | 2,77 | 2,82 | -0,35% | 1.000,00 |
| 05.02.2024 | 2,88 | 2,93 | 2,81 | 2,83 | -1,22% | 9.332,00 |
| 02.02.2024 | 2,85 | 2,87 | 2,81 | 2,86 | 0,35% | 4.700,00 |
| 01.02.2024 | 2,78 | 2,90 | 2,77 | 2,85 | 2,52% | - |
| 31.01.2024 | 2,71 | 2,88 | 2,70 | 2,78 | 0,18% | - |
| 30.01.2024 | 2,67 | 2,78 | 2,66 | 2,78 | 1,28% | - |
| 29.01.2024 | 2,67 | 2,78 | 2,66 | 2,74 | 0,37% | - |
| 26.01.2024 | 2,63 | 2,78 | 2,63 | 2,73 | 1,49% | - |
| 25.01.2024 | 2,69 | 2,79 | 2,69 | 2,69 | -1,82% | - |
| 24.01.2024 | 2,68 | 2,78 | 2,67 | 2,74 | -0,36% | - |
| 23.01.2024 | 2,70 | 2,78 | 2,70 | 2,75 | 0,59% | - |
| 22.01.2024 | 2,69 | 2,78 | 2,68 | 2,73 | 1,37% | - |