115,257$
0,95%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 115,39 | 116,29 | 113,59 | 115,23 | 0,93% | - |
| 17.04.2024 | 116,31 | 117,23 | 112,62 | 114,17 | 0,30% | 1.336.194,00 |
| 16.04.2024 | 110,00 | 114,69 | 108,80 | 113,83 | -0,22% | 1.780.807,00 |
| 15.04.2024 | 117,94 | 118,15 | 114,06 | 114,08 | -1,02% | 1.245.198,00 |
| 12.04.2024 | 120,00 | 120,37 | 114,75 | 115,25 | -1,45% | 1.407.730,00 |
| 11.04.2024 | 116,70 | 117,17 | 114,55 | 116,95 | 0,64% | 1.228.702,00 |
| 10.04.2024 | 113,50 | 117,69 | 112,58 | 116,21 | -0,21% | 1.189.882,00 |
| 09.04.2024 | 115,49 | 117,86 | 114,47 | 116,46 | 3,74% | 1.539.997,00 |
| 08.04.2024 | 111,77 | 112,53 | 110,15 | 112,26 | 1,79% | 1.062.271,00 |
| 05.04.2024 | 109,08 | 110,72 | 108,25 | 110,29 | 0,64% | 876.405,00 |
| 04.04.2024 | 111,90 | 112,35 | 108,52 | 109,59 | -1,47% | 1.484.070,00 |
| 03.04.2024 | 108,57 | 111,85 | 108,02 | 111,23 | 3,21% | 1.642.467,00 |
| 02.04.2024 | 107,63 | 108,66 | 106,51 | 107,77 | 0,68% | 1.357.072,00 |
| 01.04.2024 | 107,76 | 108,32 | 106,49 | 107,04 | 0,49% | 807.902,00 |
| 28.03.2024 | 104,99 | 107,13 | 104,78 | 106,52 | 2,11% | 1.130.038,00 |
| 27.03.2024 | 102,45 | 104,53 | 102,00 | 104,32 | 2,17% | 1.030.300,00 |
| 26.03.2024 | 104,51 | 104,60 | 101,86 | 102,10 | -1,72% | 898.432,00 |
| 25.03.2024 | 105,10 | 106,92 | 103,87 | 103,89 | -0,45% | 1.052.037,00 |
| 22.03.2024 | 103,91 | 105,26 | 103,09 | 104,36 | 0,78% | 1.660.938,00 |
| 21.03.2024 | 104,13 | 104,15 | 102,45 | 103,55 | 0,30% | 1.069.281,00 |
| 20.03.2024 | 99,48 | 103,75 | 98,71 | 103,24 | 3,45% | 1.262.266,00 |
| 19.03.2024 | 100,46 | 100,82 | 98,90 | 99,80 | -2,73% | 1.501.442,00 |
| 18.03.2024 | 103,80 | 104,83 | 102,20 | 102,60 | -0,39% | 1.978.547,00 |
| 15.03.2024 | 99,20 | 103,58 | 98,83 | 103,00 | 5,99% | 3.639.354,00 |
| 14.03.2024 | 96,76 | 98,20 | 95,65 | 97,18 | 0,91% | 2.270.568,00 |
| 13.03.2024 | 89,90 | 97,50 | 89,90 | 96,30 | 10,06% | 3.358.694,00 |
| 12.03.2024 | 87,00 | 87,60 | 86,28 | 87,50 | 1,21% | 776.560,00 |
| 11.03.2024 | 85,82 | 86,89 | 85,27 | 86,45 | 0,20% | 1.225.301,00 |
| 08.03.2024 | 85,28 | 86,53 | 84,88 | 86,28 | 1,82% | 1.582.895,00 |
| 07.03.2024 | 83,84 | 86,23 | 83,22 | 84,74 | 4,12% | 1.318.398,00 |
| 06.03.2024 | 81,95 | 82,53 | 81,12 | 81,39 | 1,70% | 884.403,00 |
| 05.03.2024 | 81,29 | 81,61 | 79,59 | 80,03 | -2,15% | 808.645,00 |
| 04.03.2024 | 80,66 | 81,82 | 79,33 | 81,79 | 1,40% | 760.361,00 |
| 01.03.2024 | 81,30 | 81,86 | 80,32 | 80,66 | -0,25% | 685.946,00 |
| 29.02.2024 | 80,42 | 81,05 | 80,17 | 80,86 | 2,50% | 1.080.830,00 |
| 28.02.2024 | 79,91 | 80,24 | 78,82 | 78,89 | -2,36% | 536.906,00 |
| 27.02.2024 | 80,78 | 80,96 | 79,85 | 80,80 | 1,08% | 682.825,00 |
| 26.02.2024 | 80,62 | 80,62 | 79,20 | 79,94 | -2,55% | 707.322,00 |
| 23.02.2024 | 83,29 | 83,42 | 81,77 | 82,03 | -1,34% | 596.759,00 |
| 22.02.2024 | 83,45 | 83,83 | 82,48 | 83,14 | -0,28% | 712.150,00 |
| 21.02.2024 | 82,54 | 83,54 | 82,43 | 83,37 | 1,23% | 645.411,00 |
| 20.02.2024 | 82,84 | 83,14 | 81,93 | 82,36 | -1,59% | 581.563,00 |
| 16.02.2024 | 84,05 | 85,62 | 83,50 | 83,69 | 0,87% | 900.115,00 |
| 15.02.2024 | 80,68 | 83,08 | 80,57 | 82,97 | 3,56% | 968.700,00 |
| 14.02.2024 | 78,65 | 80,17 | 78,53 | 80,12 | 2,68% | 639.192,00 |
| 13.02.2024 | 78,75 | 79,07 | 77,42 | 78,03 | -2,80% | 1.010.050,00 |
| 12.02.2024 | 79,59 | 80,66 | 79,31 | 80,28 | 0,15% | 654.589,00 |
| 09.02.2024 | 80,59 | 80,94 | 79,62 | 80,16 | -0,96% | 988.876,00 |
| 08.02.2024 | 81,50 | 81,62 | 79,88 | 80,94 | -1,33% | 795.807,00 |
| 07.02.2024 | 82,13 | 82,19 | 80,54 | 82,03 | -0,22% | 702.425,00 |
| 06.02.2024 | 80,54 | 82,40 | 80,50 | 82,21 | 3,16% | 1.004.860,00 |
| 05.02.2024 | 80,00 | 80,00 | 78,46 | 79,69 | -2,50% | 1.254.433,00 |
| 02.02.2024 | 81,60 | 82,71 | 80,35 | 81,73 | -2,46% | 1.302.415,00 |
| 01.02.2024 | 82,67 | 83,82 | 82,45 | 83,79 | 2,06% | 1.005.298,00 |
| 31.01.2024 | 83,28 | 84,45 | 82,07 | 82,10 | -0,83% | 1.039.092,00 |
| 30.01.2024 | 82,51 | 83,30 | 82,00 | 82,79 | -1,04% | 893.318,00 |
| 29.01.2024 | 83,42 | 84,02 | 82,60 | 83,66 | 0,55% | 772.916,00 |
| 26.01.2024 | 84,38 | 85,14 | 82,78 | 83,20 | -0,74% | 768.975,00 |
| 25.01.2024 | 83,83 | 84,29 | 82,80 | 83,82 | 0,68% | 1.109.936,00 |
| 24.01.2024 | 84,80 | 85,18 | 83,11 | 83,25 | 1,57% | 901.857,00 |
| 23.01.2024 | 81,50 | 82,81 | 81,29 | 81,96 | 1,91% | 1.269.253,00 |
| 22.01.2024 | 79,98 | 81,42 | 79,74 | 80,42 | -0,83% | 1.161.609,00 |
| 19.01.2024 | 78,81 | 81,13 | 78,25 | 81,09 | 2,89% | 1.305.305,00 |
| 18.01.2024 | 78,90 | 78,92 | 77,63 | 78,81 | 0,42% | 779.579,00 |
| 17.01.2024 | 78,09 | 78,72 | 77,14 | 78,48 | -1,51% | 918.750,00 |
| 16.01.2024 | 81,75 | 81,91 | 79,67 | 79,68 | -4,16% | 1.316.769,00 |
| 12.01.2024 | 83,80 | 84,21 | 82,81 | 83,14 | 0,12% | 630.356,00 |
| 11.01.2024 | 84,05 | 84,09 | 82,21 | 83,04 | -0,32% | 725.189,00 |
| 10.01.2024 | 84,03 | 84,28 | 83,22 | 83,31 | -1,15% | 680.205,00 |
| 09.01.2024 | 84,42 | 84,86 | 83,87 | 84,28 | -1,42% | 936.723,00 |
| 08.01.2024 | 82,93 | 85,50 | 82,59 | 85,49 | 2,29% | 733.755,00 |
| 05.01.2024 | 83,54 | 85,00 | 83,17 | 83,58 | -0,27% | 693.427,00 |
| 04.01.2024 | 83,51 | 84,15 | 83,12 | 83,81 | -0,10% | 737.825,00 |
| 03.01.2024 | 82,37 | 84,36 | 81,18 | 83,89 | -0,91% | 1.230.351,00 |
| 02.01.2024 | 85,28 | 86,17 | 84,10 | 84,66 | -1,64% | 1.152.729,00 |
| 29.12.2023 | 85,99 | 86,57 | 84,45 | 86,07 | -1,44% | 784.986,00 |
| 28.12.2023 | 87,76 | 88,40 | 87,33 | 87,33 | -0,99% | 674.470,00 |
| 27.12.2023 | 87,61 | 88,34 | 87,37 | 88,20 | 1,03% | 775.406,00 |
| 26.12.2023 | 87,96 | 88,26 | 87,09 | 87,30 | -0,34% | 605.130,00 |
| 22.12.2023 | 86,97 | 87,76 | 86,35 | 87,60 | 1,87% | 1.265.784,00 |
| 21.12.2023 | 84,88 | 86,20 | 84,13 | 85,99 | 3,23% | 958.300,00 |
| 20.12.2023 | 84,11 | 84,83 | 83,22 | 83,30 | -1,95% | 1.300.694,00 |
| 19.12.2023 | 84,25 | 85,16 | 83,81 | 84,96 | 2,58% | 834.584,00 |
| 18.12.2023 | 82,50 | 83,90 | 82,50 | 82,82 | 0,66% | 1.248.948,00 |
| 15.12.2023 | 81,10 | 82,67 | 80,45 | 82,28 | 0,70% | 2.193.550,00 |
| 14.12.2023 | 78,99 | 81,79 | 78,98 | 81,71 | 5,64% | 1.782.062,00 |
| 13.12.2023 | 74,68 | 77,73 | 73,78 | 77,35 | 3,37% | 1.067.538,00 |
| 12.12.2023 | 74,86 | 75,22 | 74,26 | 74,83 | -0,40% | 733.009,00 |
| 11.12.2023 | 74,04 | 75,25 | 73,18 | 75,13 | -0,42% | 846.079,00 |
| 08.12.2023 | 72,13 | 76,10 | 71,76 | 75,45 | 5,27% | 1.484.903,00 |
| 07.12.2023 | 71,70 | 72,10 | 70,92 | 71,67 | 0,56% | 936.674,00 |
| 06.12.2023 | 72,29 | 72,61 | 70,96 | 71,27 | -0,45% | 777.092,00 |
| 05.12.2023 | 72,91 | 72,91 | 71,48 | 71,59 | -2,85% | 1.017.831,00 |
| 04.12.2023 | 74,53 | 75,23 | 73,33 | 73,69 | -3,97% | 925.711,00 |
| 01.12.2023 | 72,76 | 76,78 | 72,53 | 76,74 | 6,69% | 1.591.320,00 |
| 30.11.2023 | 71,98 | 72,18 | 71,31 | 71,93 | 0,22% | 1.559.328,00 |
| 29.11.2023 | 72,25 | 72,36 | 71,36 | 71,77 | -0,10% | 857.871,00 |
| 28.11.2023 | 71,01 | 71,88 | 70,63 | 71,84 | 1,17% | 1.423.661,00 |
| 27.11.2023 | 72,25 | 73,00 | 70,94 | 71,01 | -4,31% | 1.712.840,00 |
| 24.11.2023 | 74,99 | 75,07 | 73,95 | 74,21 | -1,36% | 533.416,00 |