1,856€
-0,64%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,89 | 1,90 | 1,83 | 1,85 | -0,75% | - |
| 16.05.2024 | 1,84 | 1,87 | 1,84 | 1,87 | -1,06% | - |
| 15.05.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 1,83% | 480,00 |
| 14.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,22% | - |
| 13.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,91% | - |
| 10.05.2024 | 1,92 | 1,93 | 1,89 | 1,89 | 3,17% | 1.780,00 |
| 09.05.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,01% | - |
| 08.05.2024 | 1,78 | 1,83 | 1,78 | 1,79 | -0,88% | 5.000,00 |
| 07.05.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 0,78% | - |
| 06.05.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 2,16% | 2.200,00 |
| 03.05.2024 | 1,75 | 1,82 | 1,75 | 1,76 | 1,04% | 9.200,00 |
| 02.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,77% | 10.000,00 |
| 30.04.2024 | 1,85 | 1,85 | 1,81 | 1,81 | -4,34% | 14.350,00 |
| 29.04.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 0,32% | - |
| 26.04.2024 | 1,83 | 1,88 | 1,83 | 1,88 | 2,17% | 2.500,00 |
| 25.04.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,11% | - |
| 24.04.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 7,51% | - |
| 23.04.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,78% | - |
| 22.04.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -4,22% | - |
| 19.04.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 7,90% | - |
| 18.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 17.04.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,65% | - |
| 16.04.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 1,43% | 840,00 |
| 15.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,21% | - |
| 12.04.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,46% | 3.640,00 |
| 11.04.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 4,74% | - |
| 10.04.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -0,24% | - |
| 09.04.2024 | 1,69 | 1,70 | 1,65 | 1,65 | 4,96% | 3.800,00 |
| 08.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,13% | - |
| 05.04.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 1,16% | - |
| 04.04.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,52% | - |
| 03.04.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 1,44% | 2.250,00 |
| 02.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,97% | - |
| 28.03.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,61% | - |
| 27.03.2024 | 1,39 | 1,47 | 1,39 | 1,47 | 6,35% | - |
| 26.03.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,24% | 200,00 |
| 25.03.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -2,08% | - |
| 22.03.2024 | 1,40 | 1,40 | 1,36 | 1,40 | -2,72% | 3.100,00 |
| 21.03.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 3,53% | - |
| 20.03.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 4,76% | - |
| 19.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,56% | - |
| 18.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 15.03.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 3,49% | - |
| 14.03.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -1,10% | - |
| 13.03.2024 | 1,18 | 1,28 | 1,18 | 1,28 | -0,31% | - |
| 12.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -1,16% | - |
| 11.03.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 1,97% | - |
| 08.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,63% | - |
| 07.03.2024 | 1,26 | 1,29 | 1,25 | 1,29 | 1,18% | 10.000,00 |
| 06.03.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 3,66% | - |
| 05.03.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 12,73% | - |
| 04.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,50% | - |
| 01.03.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 3,04% | - |
| 29.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,65% | - |
| 28.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 0,37% | - |
| 27.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,19% | - |
| 26.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 23.02.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 2,67% | - |
| 22.02.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 2,14% | - |
| 21.02.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,19% | - |
| 20.02.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -2,47% | - |
| 19.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -1,03% | - |
| 16.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,76% | - |
| 15.02.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 1,54% | - |
| 14.02.2024 | 1,03 | 1,04 | 1,03 | 1,04 | -0,57% | - |
| 13.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,76% | - |
| 12.02.2024 | 1,04 | 1,06 | 1,04 | 1,06 | -0,28% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -4,17% | - |
| 08.02.2024 | 1,17 | 1,17 | 1,10 | 1,10 | -0,18% | 1.818,00 |
| 07.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -2,81% | - |
| 06.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -6,41% | - |
| 05.02.2024 | 1,18 | 1,22 | 1,18 | 1,22 | -1,46% | 400,00 |
| 02.02.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 2,07% | - |
| 01.02.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,43% | - |
| 31.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -1,08% | - |
| 30.01.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -2,19% | 1.000,00 |
| 29.01.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 9,41% | - |
| 26.01.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 2,64% | - |
| 25.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -2,92% | - |
| 24.01.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 10,78% | - |
| 23.01.2024 | 1,00 | 1,06 | 1,00 | 1,02 | -1,35% | 500,00 |
| 22.01.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 1,97% | 2.000,00 |
| 19.01.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 1,10% | - |
| 18.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 17.01.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -2,24% | - |
| 16.01.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -4,65% | - |
| 15.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,48% | 1.860,00 |
| 12.01.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,34% | - |
| 11.01.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -3,02% | - |
| 10.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -0,38% | - |
| 09.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,84% | - |
| 08.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,90% | 300,00 |
| 05.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -4,83% | 350,00 |
| 04.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,86% | - |
| 03.01.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,08% | 30.000,00 |
| 02.01.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,07% | - |
| 29.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 28.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | -0,25% | - |
| 27.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 22.12.2023 | 1,18 | 1,22 | 1,18 | 1,22 | 2,27% | - |