10,381$
3,30%
Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 9,91 | 10,37 | 9,83 | 10,05 | 2,45% | 32.956,00 |
| 30.04.2024 | 10,12 | 10,22 | 9,74 | 9,81 | -4,29% | 57.655,00 |
| 29.04.2024 | 10,31 | 10,69 | 10,18 | 10,25 | 2,50% | 51.003,00 |
| 26.04.2024 | 10,22 | 10,44 | 9,87 | 10,00 | -1,28% | 45.307,00 |
| 25.04.2024 | 10,01 | 10,29 | 9,97 | 10,13 | 1,00% | 42.278,00 |
| 24.04.2024 | 10,10 | 10,15 | 9,67 | 10,03 | -0,99% | 91.660,00 |
| 23.04.2024 | 10,47 | 10,55 | 10,06 | 10,13 | -4,61% | 42.109,00 |
| 22.04.2024 | 10,00 | 10,99 | 9,91 | 10,62 | 4,32% | 111.767,00 |
| 19.04.2024 | 9,96 | 10,19 | 9,85 | 10,18 | 2,31% | 36.462,00 |
| 18.04.2024 | 10,21 | 10,22 | 9,90 | 9,95 | -2,74% | 76.778,00 |
| 17.04.2024 | 10,67 | 10,67 | 10,06 | 10,23 | -3,49% | 20.715,00 |
| 16.04.2024 | 10,50 | 10,63 | 10,12 | 10,60 | 0,47% | 26.699,00 |
| 15.04.2024 | 10,55 | 10,85 | 10,37 | 10,55 | -1,68% | 46.085,00 |
| 12.04.2024 | 11,11 | 11,24 | 10,68 | 10,73 | -3,16% | 48.195,00 |
| 11.04.2024 | 10,98 | 11,10 | 10,77 | 11,08 | 0,82% | 46.856,00 |
| 10.04.2024 | 10,75 | 11,19 | 10,51 | 10,99 | 1,95% | 60.786,00 |
| 09.04.2024 | 11,06 | 11,06 | 10,62 | 10,78 | -1,55% | 47.574,00 |
| 08.04.2024 | 11,00 | 11,24 | 10,84 | 10,95 | 0,37% | 19.563,00 |
| 05.04.2024 | 10,63 | 11,21 | 10,61 | 10,91 | 3,31% | 35.992,00 |
| 04.04.2024 | 11,01 | 11,04 | 10,51 | 10,56 | -4,26% | 38.469,00 |
| 03.04.2024 | 10,60 | 11,21 | 10,60 | 11,03 | 2,51% | 38.850,00 |
| 02.04.2024 | 10,88 | 11,35 | 10,73 | 10,76 | -1,01% | 54.630,00 |
| 01.04.2024 | 11,15 | 11,26 | 10,86 | 10,87 | -1,81% | 21.951,00 |
| 28.03.2024 | 10,92 | 11,45 | 10,86 | 11,07 | 2,22% | 44.349,00 |
| 27.03.2024 | 10,76 | 11,04 | 10,69 | 10,83 | 2,27% | 30.310,00 |
| 26.03.2024 | 10,72 | 10,90 | 10,55 | 10,59 | -1,49% | 20.029,00 |
| 25.03.2024 | 10,66 | 10,97 | 10,66 | 10,75 | 0,37% | 14.355,00 |
| 22.03.2024 | 10,85 | 10,99 | 10,52 | 10,71 | -1,11% | 15.861,00 |
| 21.03.2024 | 10,95 | 10,98 | 10,71 | 10,83 | -0,09% | 32.977,00 |
| 20.03.2024 | 10,39 | 11,02 | 10,39 | 10,84 | 3,04% | 30.003,00 |
| 19.03.2024 | 10,58 | 10,76 | 10,43 | 10,52 | -0,85% | 21.822,00 |
| 18.03.2024 | 11,36 | 11,45 | 10,55 | 10,61 | -6,60% | 50.031,00 |
| 15.03.2024 | 10,28 | 11,50 | 9,88 | 11,36 | 8,50% | 137.266,00 |
| 14.03.2024 | 11,00 | 11,03 | 10,41 | 10,47 | -5,16% | 32.594,00 |
| 13.03.2024 | 10,78 | 11,17 | 10,59 | 11,04 | 3,08% | 31.766,00 |
| 12.03.2024 | 10,42 | 10,80 | 10,02 | 10,71 | -0,09% | 29.867,00 |
| 11.03.2024 | 11,04 | 11,05 | 10,62 | 10,72 | -2,63% | 33.611,00 |
| 08.03.2024 | 10,60 | 11,11 | 10,55 | 11,01 | 4,46% | 31.808,00 |
| 07.03.2024 | 10,39 | 10,65 | 10,39 | 10,54 | 1,84% | 27.689,00 |
| 06.03.2024 | 9,95 | 10,45 | 9,71 | 10,35 | 4,23% | 30.469,00 |
| 05.03.2024 | 9,80 | 10,08 | 9,72 | 9,93 | 1,95% | 37.444,00 |
| 04.03.2024 | 9,12 | 9,89 | 8,91 | 9,74 | -5,25% | 97.724,00 |
| 01.03.2024 | 9,69 | 10,34 | 9,66 | 10,28 | 3,94% | 35.732,00 |
| 29.02.2024 | 9,75 | 10,11 | 9,64 | 9,89 | 3,13% | 36.970,00 |
| 28.02.2024 | 9,82 | 9,82 | 9,58 | 9,59 | -2,54% | 23.038,00 |
| 27.02.2024 | 9,90 | 10,06 | 9,73 | 9,84 | -1,40% | 25.134,00 |
| 26.02.2024 | 9,90 | 10,02 | 9,77 | 9,98 | -0,30% | 30.700,00 |
| 23.02.2024 | 9,72 | 10,01 | 9,57 | 10,01 | 3,09% | 32.329,00 |
| 22.02.2024 | 9,87 | 9,92 | 9,59 | 9,71 | -2,12% | 41.199,00 |
| 21.02.2024 | 9,92 | 10,03 | 9,80 | 9,92 | 0,10% | 25.962,00 |
| 20.02.2024 | 10,00 | 10,16 | 9,80 | 9,91 | -1,98% | 53.724,00 |
| 16.02.2024 | 10,27 | 10,33 | 10,00 | 10,11 | -1,84% | 34.166,00 |
| 15.02.2024 | 10,04 | 10,35 | 9,92 | 10,30 | 3,62% | 37.971,00 |
| 14.02.2024 | 9,88 | 10,05 | 9,73 | 9,94 | 1,84% | 36.618,00 |
| 13.02.2024 | 10,07 | 10,18 | 9,75 | 9,76 | -4,50% | 70.066,00 |
| 12.02.2024 | 10,16 | 10,45 | 10,12 | 10,22 | 1,19% | 28.615,00 |
| 09.02.2024 | 10,12 | 10,49 | 10,10 | 10,10 | -0,20% | 27.614,00 |
| 08.02.2024 | 10,24 | 10,24 | 10,05 | 10,12 | -0,20% | 31.950,00 |
| 07.02.2024 | 10,25 | 10,41 | 10,02 | 10,14 | -0,98% | 25.828,00 |
| 06.02.2024 | 10,23 | 10,34 | 10,06 | 10,24 | 0,49% | 32.867,00 |
| 05.02.2024 | 10,40 | 10,40 | 10,01 | 10,19 | -3,14% | 72.485,00 |
| 02.02.2024 | 10,77 | 10,83 | 10,51 | 10,52 | -4,10% | 32.101,00 |
| 01.02.2024 | 10,75 | 11,36 | 10,66 | 10,97 | 2,43% | 56.464,00 |
| 31.01.2024 | 11,44 | 11,44 | 10,71 | 10,71 | -5,39% | 27.729,00 |
| 30.01.2024 | 11,20 | 11,46 | 11,01 | 11,32 | 0,35% | 25.891,00 |
| 29.01.2024 | 11,33 | 11,37 | 11,07 | 11,28 | 0,53% | 24.003,00 |
| 26.01.2024 | 11,27 | 11,38 | 11,17 | 11,22 | 0,18% | 20.253,00 |
| 25.01.2024 | 11,30 | 11,31 | 11,00 | 11,20 | 1,45% | 40.463,00 |
| 24.01.2024 | 11,50 | 11,50 | 11,02 | 11,04 | -3,16% | 25.709,00 |
| 23.01.2024 | 10,92 | 11,40 | 10,86 | 11,40 | 5,26% | 32.478,00 |
| 22.01.2024 | 10,85 | 10,90 | 10,68 | 10,83 | -0,18% | 32.308,00 |
| 19.01.2024 | 10,90 | 10,92 | 10,64 | 10,85 | 0,00% | 39.593,00 |
| 18.01.2024 | 10,98 | 11,07 | 10,66 | 10,85 | -0,73% | 33.054,00 |
| 17.01.2024 | 10,81 | 11,11 | 10,77 | 10,93 | 0,00% | 36.743,00 |
| 16.01.2024 | 11,14 | 11,28 | 10,91 | 10,93 | -2,24% | 47.071,00 |
| 12.01.2024 | 11,42 | 11,59 | 11,04 | 11,18 | 0,09% | 69.078,00 |
| 11.01.2024 | 11,51 | 11,77 | 10,99 | 11,17 | -3,46% | 84.969,00 |
| 10.01.2024 | 11,72 | 11,96 | 11,45 | 11,57 | -1,11% | 72.430,00 |
| 09.01.2024 | 11,89 | 11,98 | 11,54 | 11,70 | -2,17% | 61.673,00 |
| 08.01.2024 | 12,07 | 12,23 | 11,72 | 11,96 | -1,64% | 83.649,00 |
| 05.01.2024 | 12,09 | 12,47 | 12,00 | 12,16 | 0,00% | 62.199,00 |
| 04.01.2024 | 12,24 | 12,39 | 12,06 | 12,16 | 0,00% | 43.304,00 |
| 03.01.2024 | 12,53 | 12,68 | 12,11 | 12,16 | -2,80% | 50.804,00 |
| 02.01.2024 | 12,29 | 12,53 | 12,25 | 12,51 | 2,54% | 30.462,00 |
| 29.12.2023 | 12,54 | 12,69 | 12,20 | 12,20 | -2,79% | 45.766,00 |
| 28.12.2023 | 13,20 | 13,20 | 12,47 | 12,55 | -4,27% | 45.453,00 |
| 27.12.2023 | 13,55 | 13,55 | 13,00 | 13,11 | -2,89% | 45.470,00 |
| 26.12.2023 | 13,08 | 13,50 | 13,08 | 13,50 | 3,61% | 44.086,00 |
| 22.12.2023 | 12,58 | 13,17 | 12,58 | 13,03 | 3,09% | 44.391,00 |
| 21.12.2023 | 12,86 | 12,90 | 12,49 | 12,64 | 0,32% | 45.635,00 |
| 20.12.2023 | 12,53 | 12,99 | 12,51 | 12,60 | 0,40% | 62.874,00 |
| 19.12.2023 | 12,17 | 12,66 | 12,17 | 12,55 | 4,58% | 42.825,00 |
| 18.12.2023 | 11,96 | 12,29 | 11,83 | 12,00 | -3,15% | 60.008,00 |
| 15.12.2023 | 12,70 | 12,83 | 12,35 | 12,39 | -2,29% | 168.479,00 |
| 14.12.2023 | 12,23 | 12,74 | 12,10 | 12,68 | 4,62% | 69.793,00 |
| 13.12.2023 | 11,70 | 12,19 | 11,50 | 12,12 | 2,02% | 52.137,00 |
| 12.12.2023 | 12,24 | 12,24 | 11,45 | 11,88 | -1,57% | 25.371,00 |
| 11.12.2023 | 12,66 | 12,75 | 11,96 | 12,07 | -4,66% | 81.972,00 |
| 08.12.2023 | 12,00 | 12,86 | 12,00 | 12,66 | 3,60% | 47.019,00 |
| 07.12.2023 | 11,99 | 12,22 | 11,92 | 12,22 | 2,52% | 101.715,00 |