Echtzeit-Aktienkurs Caledonia Mining Corp. PLC
Bid:
Ask:
Aktienkurse zur Caledonia Mining Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,20 | 14,20 | 14,19 | 14,19 | -6,92% | - |
| 25.02.2021 | 15,38 | 15,38 | 15,21 | 15,24 | -6,85% | - |
| 24.02.2021 | 15,69 | 16,53 | 15,62 | 16,36 | 4,30% | - |
| 23.02.2021 | 15,79 | 15,87 | 14,99 | 15,69 | -4,97% | - |
| 22.02.2021 | 15,92 | 16,70 | 15,92 | 16,51 | 4,30% | - |
| 19.02.2021 | 15,44 | 15,95 | 15,34 | 15,83 | 2,03% | - |
| 18.02.2021 | 15,00 | 15,65 | 15,00 | 15,51 | 0,88% | - |
| 17.02.2021 | 15,33 | 15,79 | 15,25 | 15,38 | -2,41% | - |
| 16.02.2021 | 15,93 | 16,03 | 15,40 | 15,76 | -1,96% | - |
| 12.02.2021 | 15,84 | 16,08 | 15,61 | 16,07 | 0,63% | - |
| 11.02.2021 | 15,65 | 16,18 | 15,21 | 15,97 | -0,78% | - |
| 10.02.2021 | 15,91 | 16,35 | 0,00 | 16,10 | 0,09% | - |
| 09.02.2021 | 16,20 | 16,28 | 15,52 | 16,08 | 0,31% | - |
| 08.02.2021 | 15,55 | 16,03 | 15,51 | 16,03 | 6,30% | - |
| 05.02.2021 | 15,27 | 15,45 | 14,90 | 15,08 | -2,30% | - |
| 04.02.2021 | 15,44 | 15,45 | 15,43 | 15,44 | 0,59% | - |
| 03.02.2021 | 14,52 | 15,40 | 14,49 | 15,35 | 5,97% | - |
| 02.02.2021 | 14,36 | 14,77 | 14,28 | 14,48 | -5,02% | - |
| 01.02.2021 | 15,10 | 15,45 | 15,05 | 15,25 | 1,94% | - |
| 29.01.2021 | 15,34 | 15,51 | 14,16 | 14,96 | -0,37% | - |
| 28.01.2021 | 14,96 | 15,26 | 14,55 | 15,01 | 4,75% | - |
| 27.01.2021 | 14,61 | 14,71 | 13,98 | 14,33 | -3,37% | - |
| 26.01.2021 | 14,88 | 14,89 | 14,83 | 14,83 | -0,10% | - |
| 25.01.2021 | 14,85 | 14,85 | 14,85 | 14,85 | -5,02% | - |
| 22.01.2021 | 15,36 | 15,78 | 15,22 | 15,63 | 0,61% | - |
| 21.01.2021 | 15,54 | 15,54 | 15,53 | 15,54 | -0,32% | - |
| 20.01.2021 | 15,59 | 15,74 | 15,10 | 15,59 | 4,53% | - |
| 19.01.2021 | 14,97 | 15,30 | 14,81 | 14,91 | 0,47% | - |
| 15.01.2021 | 14,98 | 15,30 | 14,68 | 14,84 | -8,71% | - |
| 14.01.2021 | 16,00 | 16,52 | 15,84 | 16,26 | 0,00% | - |
| 13.01.2021 | 16,53 | 16,82 | 15,99 | 16,26 | -2,02% | - |
| 12.01.2021 | 15,96 | 16,72 | 15,85 | 16,59 | 1,94% | - |
| 11.01.2021 | 16,38 | 16,86 | 16,14 | 16,28 | -3,53% | - |
| 08.01.2021 | 17,20 | 17,26 | 16,44 | 16,87 | -8,44% | - |
| 07.01.2021 | 17,91 | 18,66 | 17,90 | 18,43 | 1,91% | - |
| 06.01.2021 | 18,16 | 18,31 | 17,55 | 18,08 | 2,35% | - |
| 05.01.2021 | 17,87 | 18,07 | 17,36 | 17,67 | -3,76% | - |
| 04.01.2021 | 17,22 | 18,56 | 17,12 | 18,36 | 15,15% | - |
| 31.12.2020 | 15,76 | 16,40 | 15,70 | 15,94 | -1,27% | - |
| 30.12.2020 | 16,23 | 16,26 | 15,88 | 16,15 | 1,32% | - |
| 29.12.2020 | 16,31 | 16,75 | 15,34 | 15,94 | -0,19% | - |
| 28.12.2020 | 16,37 | 16,37 | 15,97 | 15,97 | -0,03% | - |
| 24.12.2020 | 15,83 | 16,44 | 15,79 | 15,97 | 0,47% | - |
| 23.12.2020 | 15,70 | 16,24 | 15,51 | 15,90 | 3,62% | - |
| 22.12.2020 | 16,09 | 16,09 | 14,82 | 15,34 | -4,45% | - |
| 21.12.2020 | 16,17 | 16,34 | 15,88 | 16,06 | -0,93% | - |
| 18.12.2020 | 16,01 | 16,99 | 15,93 | 16,21 | -2,17% | - |
| 17.12.2020 | 16,81 | 16,95 | 16,34 | 16,57 | 5,44% | - |
| 16.12.2020 | 15,56 | 15,97 | 15,30 | 15,71 | 1,65% | - |
| 15.12.2020 | 14,86 | 15,69 | 14,75 | 15,46 | 5,60% | - |
| 14.12.2020 | 14,63 | 14,64 | 14,23 | 14,64 | -4,41% | - |
| 11.12.2020 | 15,55 | 15,67 | 14,64 | 15,31 | -1,48% | - |
| 10.12.2020 | 15,85 | 15,89 | 15,22 | 15,54 | -1,71% | - |
| 09.12.2020 | 15,94 | 16,11 | 15,37 | 15,81 | -3,01% | - |
| 08.12.2020 | 16,42 | 17,09 | 16,21 | 16,30 | -0,85% | - |
| 07.12.2020 | 16,59 | 16,81 | 16,32 | 16,44 | 4,02% | - |
| 04.12.2020 | 15,81 | 15,81 | 15,81 | 15,81 | -1,16% | - |
| 03.12.2020 | 16,02 | 16,11 | 15,78 | 15,99 | -1,48% | - |
| 02.12.2020 | 15,65 | 16,39 | 15,61 | 16,23 | 4,47% | - |
| 01.12.2020 | 15,09 | 15,76 | 14,45 | 15,54 | 6,40% | - |
| 30.11.2020 | 14,67 | 14,95 | 14,31 | 14,60 | -1,72% | - |
| 27.11.2020 | 14,91 | 15,13 | 14,45 | 14,86 | -2,78% | - |
| 25.11.2020 | 15,04 | 15,28 | 15,03 | 15,28 | 2,86% | - |
| 24.11.2020 | 14,86 | 15,13 | 14,68 | 14,86 | 0,47% | - |
| 23.11.2020 | 14,87 | 15,10 | 14,67 | 14,79 | -5,50% | - |
| 20.11.2020 | 15,90 | 15,98 | 15,47 | 15,65 | 0,68% | - |
| 19.11.2020 | 15,54 | 15,54 | 15,54 | 15,54 | -1,08% | - |
| 18.11.2020 | 15,62 | 15,98 | 15,42 | 15,71 | 1,16% | - |
| 17.11.2020 | 15,78 | 16,17 | 15,53 | 15,53 | -0,19% | - |
| 16.11.2020 | 15,81 | 15,97 | 15,27 | 15,56 | -2,48% | - |
| 13.11.2020 | 16,38 | 16,38 | 15,73 | 15,96 | -2,03% | - |
| 12.11.2020 | 16,95 | 16,99 | 16,12 | 16,29 | -3,75% | - |
| 11.11.2020 | 17,43 | 17,59 | 16,81 | 16,92 | -4,54% | - |
| 10.11.2020 | 17,58 | 18,27 | 17,05 | 17,73 | 4,30% | - |
| 09.11.2020 | 16,40 | 17,67 | 16,40 | 17,00 | -0,70% | - |
| 06.11.2020 | 16,54 | 17,75 | 16,47 | 17,12 | -2,20% | - |
| 05.11.2020 | 17,37 | 17,61 | 16,97 | 17,50 | 3,83% | - |
| 04.11.2020 | 16,72 | 17,55 | 16,72 | 16,86 | -2,74% | - |
| 03.11.2020 | 17,26 | 17,45 | 16,88 | 17,33 | 4,40% | - |
| 02.11.2020 | 16,52 | 16,84 | 16,26 | 16,60 | 1,65% | - |
| 30.10.2020 | 16,92 | 16,92 | 16,29 | 16,33 | -2,83% | - |
| 29.10.2020 | 16,20 | 16,86 | 16,13 | 16,81 | 5,26% | - |
| 28.10.2020 | 16,29 | 16,36 | 15,88 | 15,97 | -6,31% | - |
| 27.10.2020 | 17,38 | 17,41 | 17,01 | 17,04 | 0,00% | - |
| 26.10.2020 | 17,41 | 17,72 | 17,01 | 17,04 | -1,53% | - |
| 23.10.2020 | 17,93 | 18,53 | 17,16 | 17,31 | -4,81% | - |
| 22.10.2020 | 18,21 | 18,24 | 17,50 | 18,18 | -1,54% | - |
| 21.10.2020 | 18,34 | 19,17 | 18,16 | 18,47 | 2,19% | - |
| 20.10.2020 | 17,31 | 18,29 | 17,11 | 18,07 | 1,20% | - |
| 19.10.2020 | 18,31 | 18,38 | 17,42 | 17,86 | -0,33% | - |
| 16.10.2020 | 18,67 | 18,87 | 17,68 | 17,92 | -3,11% | - |
| 15.10.2020 | 18,59 | 18,99 | 18,15 | 18,49 | -5,90% | - |
| 14.10.2020 | 18,45 | 20,02 | 18,45 | 19,65 | 6,07% | - |
| 13.10.2020 | 18,45 | 18,85 | 18,21 | 18,53 | -3,64% | - |
| 12.10.2020 | 18,76 | 19,29 | 18,49 | 19,23 | 2,59% | - |
| 09.10.2020 | 18,26 | 19,23 | 18,21 | 18,74 | 5,94% | - |
| 08.10.2020 | 17,46 | 17,95 | 17,45 | 17,69 | 0,14% | - |
| 07.10.2020 | 16,87 | 17,79 | 16,87 | 17,67 | 2,61% | - |
| 06.10.2020 | 17,86 | 17,97 | 17,05 | 17,22 | -3,99% | - |
| 05.10.2020 | 17,16 | 18,20 | 16,67 | 17,93 | 10,88% | - |