1,796€
-2,39%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,88 | 1,91 | 1,80 | 1,82 | -4,42% | 3.000,00 |
| 29.04.2024 | 1,89 | 1,90 | 1,84 | 1,90 | 1,55% | - |
| 26.04.2024 | 1,87 | 1,92 | 1,85 | 1,87 | 0,54% | - |
| 25.04.2024 | 1,81 | 1,89 | 1,81 | 1,86 | 2,48% | - |
| 24.04.2024 | 1,74 | 1,84 | 1,74 | 1,82 | 5,16% | - |
| 23.04.2024 | 1,77 | 1,77 | 1,70 | 1,73 | -1,20% | - |
| 22.04.2024 | 1,79 | 1,82 | 1,72 | 1,75 | -3,91% | 15.000,00 |
| 19.04.2024 | 1,77 | 1,83 | 1,77 | 1,82 | 2,48% | - |
| 18.04.2024 | 1,71 | 1,79 | 1,69 | 1,77 | 3,14% | - |
| 17.04.2024 | 1,70 | 1,78 | 1,69 | 1,72 | 0,35% | - |
| 16.04.2024 | 1,72 | 1,76 | 1,69 | 1,71 | -0,35% | - |
| 15.04.2024 | 1,77 | 1,77 | 1,69 | 1,72 | -0,86% | - |
| 12.04.2024 | 1,70 | 1,78 | 1,68 | 1,74 | 3,34% | - |
| 11.04.2024 | 1,68 | 1,71 | 1,63 | 1,68 | 1,14% | - |
| 10.04.2024 | 1,71 | 1,74 | 1,66 | 1,66 | -3,49% | - |
| 09.04.2024 | 1,72 | 1,76 | 1,70 | 1,72 | 0,41% | 600,00 |
| 08.04.2024 | 1,59 | 1,74 | 1,58 | 1,71 | 7,87% | 10.000,00 |
| 05.04.2024 | 1,57 | 1,61 | 1,54 | 1,59 | 1,08% | - |
| 04.04.2024 | 1,54 | 1,60 | 1,52 | 1,57 | 2,81% | - |
| 03.04.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,46% | - |
| 02.04.2024 | 1,51 | 1,58 | 1,51 | 1,52 | -0,07% | - |
| 28.03.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 2,35% | - |
| 27.03.2024 | 1,40 | 1,49 | 1,39 | 1,49 | 6,21% | 40.000,00 |
| 26.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,38% | - |
| 25.03.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,99% | - |
| 22.03.2024 | 1,44 | 1,46 | 1,39 | 1,41 | -2,63% | - |
| 21.03.2024 | 1,36 | 1,47 | 1,36 | 1,45 | 7,42% | - |
| 20.03.2024 | 1,32 | 1,37 | 1,32 | 1,35 | 0,82% | 1.000,00 |
| 19.03.2024 | 1,35 | 1,35 | 1,31 | 1,34 | -0,82% | - |
| 18.03.2024 | 1,32 | 1,36 | 1,31 | 1,35 | 2,51% | - |
| 15.03.2024 | 1,29 | 1,34 | 1,28 | 1,31 | 2,98% | - |
| 14.03.2024 | 1,28 | 1,34 | 1,27 | 1,28 | -0,85% | 20.000,00 |
| 13.03.2024 | 1,30 | 1,30 | 1,19 | 1,29 | -1,00% | - |
| 12.03.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -0,38% | - |
| 11.03.2024 | 1,28 | 1,31 | 1,25 | 1,31 | 1,87% | - |
| 08.03.2024 | 1,30 | 1,32 | 1,27 | 1,28 | -1,76% | 16.665,00 |
| 07.03.2024 | 1,29 | 1,31 | 1,25 | 1,30 | 2,11% | - |
| 06.03.2024 | 1,24 | 1,29 | 1,23 | 1,28 | 2,74% | - |
| 05.03.2024 | 1,18 | 1,25 | 1,17 | 1,24 | 4,98% | - |
| 04.03.2024 | 1,12 | 1,19 | 1,09 | 1,18 | 6,28% | - |
| 01.03.2024 | 1,10 | 1,13 | 1,08 | 1,11 | 1,55% | - |
| 29.02.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 0,73% | - |
| 28.02.2024 | 1,09 | 1,09 | 1,05 | 1,09 | 0,83% | - |
| 27.02.2024 | 1,10 | 1,12 | 1,08 | 1,08 | -2,53% | - |
| 26.02.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 2,31% | - |
| 23.02.2024 | 1,05 | 1,09 | 1,04 | 1,08 | 2,46% | - |
| 22.02.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 2,13% | - |
| 21.02.2024 | 1,04 | 1,09 | 1,03 | 1,04 | -0,10% | - |
| 20.02.2024 | 1,04 | 1,07 | 1,03 | 1,04 | -2,54% | - |
| 19.02.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -1,21% | - |
| 16.02.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,84% | - |
| 15.02.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 1,52% | - |
| 14.02.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,28% | - |
| 13.02.2024 | 1,08 | 1,09 | 1,05 | 1,05 | -1,22% | - |
| 12.02.2024 | 1,06 | 1,09 | 1,05 | 1,07 | -0,09% | 3.350,00 |
| 09.02.2024 | 1,12 | 1,12 | 1,06 | 1,07 | -4,04% | - |
| 08.02.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -0,18% | - |
| 07.02.2024 | 1,15 | 1,17 | 1,11 | 1,12 | -3,63% | - |
| 06.02.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,45% | - |
| 05.02.2024 | 1,23 | 1,23 | 1,17 | 1,17 | -3,53% | - |
| 02.02.2024 | 1,22 | 1,26 | 1,22 | 1,22 | -0,33% | - |
| 01.02.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,89% | - |
| 31.01.2024 | 1,23 | 1,25 | 1,18 | 1,23 | 0,16% | - |
| 30.01.2024 | 1,25 | 1,27 | 1,21 | 1,23 | -1,05% | - |
| 29.01.2024 | 1,14 | 1,25 | 1,14 | 1,24 | 9,52% | - |
| 26.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 2,62% | - |
| 25.01.2024 | 1,15 | 1,15 | 1,08 | 1,11 | -3,15% | - |
| 24.01.2024 | 1,04 | 1,15 | 1,04 | 1,14 | 9,91% | - |
| 23.01.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 1,27% | - |
| 22.01.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,08% | - |
| 19.01.2024 | 1,00 | 1,03 | 1,00 | 1,02 | 0,50% | - |
| 18.01.2024 | 1,02 | 1,03 | 0,99 | 1,01 | -0,20% | - |
| 17.01.2024 | 1,05 | 1,06 | 1,01 | 1,01 | -2,32% | - |
| 16.01.2024 | 1,09 | 1,09 | 1,03 | 1,04 | -4,43% | - |
| 15.01.2024 | 1,07 | 1,10 | 1,07 | 1,08 | 2,36% | - |
| 12.01.2024 | 1,03 | 1,08 | 1,03 | 1,06 | 3,82% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,02 | 1,02 | -4,58% | - |
| 10.01.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -0,28% | - |
| 09.01.2024 | 1,09 | 1,11 | 1,06 | 1,07 | -1,74% | - |
| 08.01.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -2,15% | - |
| 05.01.2024 | 1,14 | 1,18 | 1,10 | 1,12 | -0,71% | - |
| 04.01.2024 | 1,18 | 1,19 | 1,12 | 1,12 | -4,02% | - |
| 03.01.2024 | 1,20 | 1,21 | 1,16 | 1,17 | -2,09% | - |
| 02.01.2024 | 1,24 | 1,25 | 1,19 | 1,20 | -7,22% | - |
| 29.12.2023 | 1,23 | 1,29 | 1,22 | 1,29 | 5,31% | - |
| 28.12.2023 | 1,22 | 1,26 | 1,21 | 1,22 | 0,41% | - |
| 27.12.2023 | 1,25 | 1,26 | 1,22 | 1,22 | -0,57% | - |
| 22.12.2023 | 1,20 | 1,27 | 1,19 | 1,23 | 2,34% | - |
| 21.12.2023 | 1,20 | 1,21 | 1,17 | 1,20 | 0,34% | - |
| 20.12.2023 | 1,20 | 1,21 | 1,19 | 1,19 | -0,50% | - |
| 19.12.2023 | 1,17 | 1,21 | 1,15 | 1,20 | 4,35% | - |
| 18.12.2023 | 1,16 | 1,19 | 1,15 | 1,15 | -0,26% | - |
| 15.12.2023 | 1,12 | 1,19 | 1,12 | 1,15 | 1,23% | 45.000,00 |
| 14.12.2023 | 1,12 | 1,18 | 1,12 | 1,14 | 2,43% | - |
| 13.12.2023 | 1,08 | 1,17 | 1,08 | 1,11 | 1,83% | - |
| 12.12.2023 | 1,07 | 1,11 | 1,07 | 1,09 | 1,58% | - |
| 11.12.2023 | 1,12 | 1,13 | 1,06 | 1,07 | -3,76% | - |
| 08.12.2023 | 1,16 | 1,16 | 1,11 | 1,12 | -5,74% | - |
| 07.12.2023 | 1,20 | 1,21 | 1,15 | 1,18 | -1,33% | - |
| 06.12.2023 | 1,19 | 1,23 | 1,18 | 1,20 | 0,76% | - |