Börse:
58,510$
4,71%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
58,500$
Ask:
58,520$
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 56,06 | 58,85 | 56,00 | 58,51 | 4,71% | 430.625,00 |
| 18.05.2022 | 56,69 | 57,20 | 55,63 | 55,88 | -1,91% | 1.857.969,00 |
| 17.05.2022 | 54,76 | 57,03 | 54,54 | 56,97 | 5,64% | 1.982.688,00 |
| 16.05.2022 | 54,15 | 54,56 | 53,36 | 53,93 | -2,05% | 1.759.941,00 |
| 13.05.2022 | 55,00 | 56,00 | 54,06 | 55,06 | 0,66% | 2.722.377,00 |
| 12.05.2022 | 56,00 | 56,53 | 54,03 | 54,70 | -4,10% | 2.840.973,00 |
| 11.05.2022 | 58,50 | 59,04 | 56,93 | 57,04 | -1,16% | 1.405.449,00 |
| 10.05.2022 | 59,09 | 59,31 | 57,08 | 57,71 | -1,15% | 1.895.281,00 |
| 09.05.2022 | 59,46 | 59,92 | 58,14 | 58,38 | -4,93% | 1.856.075,00 |
| 06.05.2022 | 61,70 | 61,84 | 59,89 | 61,41 | -1,89% | 1.430.237,00 |
| 05.05.2022 | 64,95 | 65,03 | 61,43 | 62,59 | -3,60% | 1.260.831,00 |
| 04.05.2022 | 62,75 | 65,19 | 62,30 | 64,93 | 3,46% | 1.235.364,00 |
| 03.05.2022 | 61,93 | 63,46 | 61,93 | 62,76 | 1,44% | 1.250.646,00 |
| 02.05.2022 | 61,48 | 62,03 | 60,59 | 61,87 | -0,64% | 1.083.441,00 |
| 29.04.2022 | 64,07 | 65,16 | 62,20 | 62,27 | -1,16% | 1.242.023,00 |
| 28.04.2022 | 63,00 | 63,96 | 61,26 | 63,00 | 0,13% | 992.625,00 |
| 27.04.2022 | 63,49 | 64,47 | 62,73 | 62,92 | 1,37% | 1.073.872,00 |
| 26.04.2022 | 64,25 | 64,30 | 61,96 | 62,07 | -3,45% | 1.466.238,00 |
| 25.04.2022 | 64,32 | 64,77 | 62,27 | 64,29 | -2,80% | 2.091.478,00 |
| 22.04.2022 | 67,59 | 68,07 | 65,53 | 66,14 | -2,98% | 1.414.198,00 |
| 21.04.2022 | 71,05 | 71,44 | 67,01 | 68,17 | -5,04% | 1.997.575,00 |
| 20.04.2022 | 72,00 | 72,23 | 70,50 | 71,79 | -1,22% | 1.089.735,00 |
| 19.04.2022 | 72,37 | 73,18 | 72,12 | 72,68 | -0,74% | 679.246,00 |
| 18.04.2022 | 73,08 | 73,99 | 72,66 | 73,22 | 0,59% | 597.590,00 |
| 14.04.2022 | 74,34 | 74,72 | 72,66 | 72,79 | -2,43% | 878.501,00 |
| 13.04.2022 | 73,81 | 74,64 | 73,64 | 74,60 | 1,65% | 878.461,00 |
| 12.04.2022 | 74,97 | 75,48 | 73,25 | 73,39 | -0,20% | 667.721,00 |
| 11.04.2022 | 73,71 | 73,91 | 72,49 | 73,54 | -0,39% | 652.294,00 |
| 08.04.2022 | 73,99 | 74,83 | 73,57 | 73,83 | 0,54% | 618.967,00 |
| 07.04.2022 | 72,89 | 74,02 | 72,39 | 73,43 | 0,74% | 606.337,00 |
| 06.04.2022 | 73,85 | 74,40 | 71,96 | 72,89 | -1,79% | 996.198,00 |
| 05.04.2022 | 77,63 | 78,00 | 74,05 | 74,22 | -4,85% | 1.699.414,00 |
| 04.04.2022 | 78,76 | 79,32 | 77,37 | 78,00 | -0,22% | 861.502,00 |
| 01.04.2022 | 76,43 | 78,18 | 76,27 | 78,17 | 2,99% | 976.447,00 |
| 31.03.2022 | 76,95 | 77,78 | 75,88 | 75,90 | -1,22% | 880.488,00 |
| 30.03.2022 | 77,00 | 77,80 | 76,33 | 76,84 | 0,54% | 708.649,00 |
| 29.03.2022 | 75,64 | 76,73 | 74,92 | 76,43 | 0,22% | 788.291,00 |
| 28.03.2022 | 77,00 | 77,00 | 75,03 | 76,26 | -1,80% | 617.271,00 |
| 25.03.2022 | 77,00 | 77,81 | 76,31 | 77,66 | 0,71% | 887.752,00 |
| 24.03.2022 | 76,40 | 77,49 | 75,77 | 77,11 | -0,59% | 1.186.383,00 |
| 23.03.2022 | 77,10 | 78,44 | 76,82 | 77,57 | 1,33% | 839.076,00 |
| 22.03.2022 | 77,08 | 78,72 | 76,23 | 76,55 | -0,67% | 1.052.338,00 |
| 21.03.2022 | 74,99 | 77,61 | 74,95 | 77,07 | 3,71% | 1.078.974,00 |
| 18.03.2022 | 72,55 | 74,35 | 72,10 | 74,31 | 1,68% | 1.833.025,00 |
| 17.03.2022 | 71,00 | 73,41 | 70,81 | 73,08 | 3,70% | 1.119.856,00 |
| 16.03.2022 | 69,36 | 70,50 | 68,67 | 70,47 | 3,00% | 915.528,00 |
| 15.03.2022 | 68,00 | 68,75 | 67,30 | 68,42 | -1,60% | 1.365.483,00 |
| 14.03.2022 | 72,93 | 72,94 | 69,04 | 69,53 | -6,13% | 1.555.763,00 |
| 11.03.2022 | 74,56 | 75,61 | 73,91 | 74,07 | -1,63% | 1.308.599,00 |
| 10.03.2022 | 75,50 | 76,78 | 74,66 | 75,30 | 0,57% | 1.749.036,00 |
| 09.03.2022 | 73,46 | 76,00 | 72,47 | 74,87 | 0,05% | 1.822.164,00 |
| 08.03.2022 | 73,11 | 76,36 | 73,11 | 74,83 | 0,74% | 1.539.116,00 |
| 07.03.2022 | 76,23 | 76,51 | 73,45 | 74,28 | -3,03% | 1.395.690,00 |
| 04.03.2022 | 75,37 | 76,62 | 73,84 | 76,60 | 1,82% | 1.228.217,00 |
| 03.03.2022 | 73,85 | 75,57 | 73,21 | 75,23 | 3,18% | 1.320.369,00 |
| 02.03.2022 | 72,37 | 73,37 | 71,19 | 72,91 | 1,50% | 1.361.715,00 |
| 01.03.2022 | 70,21 | 73,23 | 70,08 | 71,83 | 3,52% | 1.871.088,00 |
| 28.02.2022 | 68,13 | 69,94 | 67,93 | 69,39 | 0,87% | 1.386.499,00 |
| 25.02.2022 | 66,39 | 68,80 | 66,38 | 68,79 | 4,15% | 949.400,00 |
| 24.02.2022 | 64,28 | 66,19 | 64,21 | 66,05 | -0,30% | 1.164.498,00 |
| 23.02.2022 | 67,24 | 67,58 | 66,05 | 66,25 | -0,97% | 925.588,00 |
| 22.02.2022 | 67,81 | 68,39 | 66,34 | 66,90 | -1,02% | 911.217,00 |
| 18.02.2022 | 68,02 | 68,47 | 66,77 | 67,59 | 0,48% | 863.490,00 |
| 17.02.2022 | 68,21 | 68,38 | 66,86 | 67,27 | -1,98% | 975.607,00 |
| 16.02.2022 | 67,79 | 68,73 | 67,53 | 68,63 | 1,93% | 934.885,00 |
| 15.02.2022 | 65,72 | 67,36 | 65,44 | 67,33 | 1,54% | 998.306,00 |
| 14.02.2022 | 66,24 | 66,77 | 64,56 | 66,31 | -1,28% | 1.177.002,00 |
| 11.02.2022 | 66,30 | 68,26 | 65,79 | 67,17 | -0,04% | 1.647.653,00 |
| 10.02.2022 | 67,67 | 69,31 | 66,85 | 67,20 | -0,91% | 1.451.542,00 |
| 09.02.2022 | 66,54 | 67,99 | 65,74 | 67,82 | 3,35% | 1.300.590,00 |
| 08.02.2022 | 64,24 | 65,74 | 63,91 | 65,62 | 3,06% | 1.072.767,00 |
| 07.02.2022 | 63,60 | 64,06 | 62,68 | 63,67 | 0,73% | 889.370,00 |
| 04.02.2022 | 62,33 | 63,54 | 61,80 | 63,21 | 0,05% | 989.183,00 |
| 03.02.2022 | 63,99 | 64,02 | 62,67 | 63,18 | -1,33% | 1.020.333,00 |
| 02.02.2022 | 65,40 | 65,40 | 63,38 | 64,03 | -1,73% | 1.325.442,00 |
| 01.02.2022 | 64,89 | 65,43 | 63,95 | 65,16 | 1,99% | 933.119,00 |
| 31.01.2022 | 62,09 | 63,89 | 62,00 | 63,89 | 2,11% | 859.577,00 |
| 28.01.2022 | 63,30 | 63,30 | 61,30 | 62,57 | -2,19% | 1.096.415,00 |
| 27.01.2022 | 65,54 | 66,15 | 63,31 | 63,97 | -0,99% | 997.869,00 |
| 26.01.2022 | 65,92 | 66,87 | 64,01 | 64,61 | -0,05% | 1.395.844,00 |
| 25.01.2022 | 64,00 | 64,96 | 62,11 | 64,64 | -0,28% | 1.259.434,00 |
| 24.01.2022 | 64,00 | 64,83 | 62,50 | 64,82 | -2,17% | 1.464.147,00 |
| 21.01.2022 | 67,09 | 67,48 | 65,61 | 66,26 | -2,57% | 1.396.823,00 |
| 20.01.2022 | 68,90 | 69,98 | 67,51 | 68,01 | -0,57% | 1.357.510,00 |
| 19.01.2022 | 69,50 | 70,45 | 68,31 | 68,40 | -0,22% | 1.332.136,00 |
| 18.01.2022 | 67,89 | 69,82 | 67,79 | 68,55 | 1,11% | 1.334.427,00 |
| 14.01.2022 | 67,03 | 68,25 | 66,62 | 67,80 | -0,25% | 853.577,00 |
| 13.01.2022 | 68,93 | 69,85 | 67,78 | 67,97 | -1,79% | 1.386.705,00 |
| 12.01.2022 | 68,25 | 69,53 | 68,07 | 69,21 | 4,85% | 2.301.815,00 |
| 11.01.2022 | 63,92 | 66,10 | 63,60 | 66,01 | 3,37% | 1.172.539,00 |
| 10.01.2022 | 64,35 | 64,85 | 62,83 | 63,86 | -0,76% | 898.534,00 |
| 07.01.2022 | 63,51 | 64,44 | 62,60 | 64,35 | 2,88% | 771.684,00 |
| 06.01.2022 | 62,59 | 63,01 | 61,69 | 62,55 | -0,13% | 1.080.245,00 |
| 05.01.2022 | 62,89 | 64,17 | 62,43 | 62,63 | 0,08% | 1.052.814,00 |
| 04.01.2022 | 62,11 | 63,22 | 61,77 | 62,58 | 1,91% | 693.478,00 |
| 03.01.2022 | 61,52 | 61,88 | 60,92 | 61,41 | -0,49% | 777.878,00 |
| 31.12.2021 | 61,14 | 61,91 | 60,90 | 61,71 | 0,78% | 455.278,00 |
| 30.12.2021 | 61,25 | 62,16 | 61,18 | 61,23 | 0,57% | 626.364,00 |
| 29.12.2021 | 60,82 | 61,48 | 60,35 | 60,88 | -0,29% | 526.497,00 |
| 28.12.2021 | 60,95 | 61,57 | 60,95 | 61,06 | -0,41% | 431.607,00 |