Deutsche Märkte schließen in 5 Stunden 21 Minuten

Caledonia Mining Corporation Plc (CMCL.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.700,00-50,00 (-2,86%)
Ab 10:38AM BST. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Aug. 20201.745,001.745,001.650,001.700,001.700,001.165
03. Aug. 20201.750,001.800,001.700,001.750,001.750,003.190
31. Juli 20201.700,001.800,001.670,001.712,501.712,507.094
30. Juli 20201.830,001.890,001.675,001.680,001.680,008.606
29. Juli 20201.850,001.900,001.520,001.830,001.830,0010.238
28. Juli 20201.812,501.900,001.790,001.890,001.890,002.155
27. Juli 20201.750,001.870,001.736,001.800,001.800,008.815
24. Juli 20201.832,501.890,001.700,001.850,001.850,008.722
23. Juli 20201.752,501.865,001.755,001.865,001.865,0010.047
22. Juli 20201.562,501.775,001.535,001.710,001.710,009.592
21. Juli 20201.425,001.600,001.400,001.560,001.560,006.139
20. Juli 2020------
17. Juli 20201.347,501.395,001.350,001.350,001.350,006.435
16. Juli 20201.330,001.360,001.300,001.300,001.300,005.694
15. Juli 20201.327,501.355,001.300,001.300,001.300,001.909
14. Juli 20201.322,501.350,001.305,501.340,001.340,002.889
13. Juli 20201.317,501.350,001.290,001.317,501.317,5010.323
10. Juli 20201.317,501.345,001.295,001.317,501.317,501.743
09. Juli 20201.280,001.340,001.260,001.317,501.317,508.785
08. Juli 20201.290,001.310,001.250,001.280,001.280,0056.887
07. Juli 20201.300,001.330,001.270,001.300,001.300,005.493
06. Juli 20201.320,001.330,001.263,501.300,001.300,0010.034
03. Juli 20201.320,001.350,001.295,001.320,001.320,00705
02. Juli 202013,2013,2512,9213,2013,20626
01. Juli 20201.300,001.325,001.290,001.320,001.320,006.700
30. Juni 202013,0213,1912,5012,5012,505.105
29. Juni 20201.247,501.330,001.223,001.330,001.330,003.908
26. Juni 20201.247,501.270,001.200,001.200,001.200,00407
25. Juni 20201.247,501.275,001.220,001.247,501.247,501.315
24. Juni 20201.290,001.300,001.180,001.247,501.247,5011.097
23. Juni 20201.322,501.320,001.160,001.190,001.190,0024.049
22. Juni 20201.337,501.350,001.330,001.337,501.337,501.047
19. Juni 20201.345,001.355,001.320,001.337,501.337,504.074
18. Juni 20201.360,001.380,001.380,001.355,001.355,001.204
17. Juni 20201.365,001.385,001.340,001.360,001.360,006.107
16. Juni 20201.342,501.389,001.338,001.377,501.377,507.765
15. Juni 20201.323,751.365,001.292,001.310,001.310,003.367
12. Juni 20201.310,001.370,001.290,001.350,001.350,004.624
11. Juni 20201.305,001.320,001.295,001.310,001.310,004.703
10. Juni 20201.310,001.315,001.290,001.290,001.290,002.083
09. Juni 20201.260,001.320,001.260,001.305,001.305,005.571
08. Juni 20201.205,001.270,001.190,001.240,001.240,0020.862
05. Juni 20201.275,001.280,001.160,001.200,001.200,006.835
04. Juni 20201.292,501.310,001.255,001.275,001.275,001.751
03. Juni 20201.307,501.330,001.290,001.292,501.292,509.063
02. Juni 20201.240,001.301,001.231,001.307,501.307,5011.467
01. Juni 20201.225,001.240,001.205,001.235,001.235,0015.703
29. Mai 20201.207,501.240,001.200,001.207,501.207,5013.375
28. Mai 20201.207,501.240,001.192,001.207,501.207,5030.530
27. Mai 20201.210,001.240,001.190,001.202,501.202,506.071
26. Mai 20201.225,001.240,001.200,001.220,001.220,0011.060
22. Mai 20201.222,501.240,001.211,001.240,001.240,0030.966
21. Mai 20201.197,501.244,001.200,001.222,501.222,5013.561
20. Mai 20201.157,501.200,001.150,001.197,501.197,507.947
19. Mai 20201.095,001.150,001.085,001.147,501.147,504.687
18. Mai 20201.067,501.110,001.079,001.110,001.110,0031.508
15. Mai 20201.035,001.075,001.031,001.065,001.065,0026.789
14. Mai 20201.050,001.059,00997,001.035,001.035,008.689
13. Mai 20201.050,001.060,001.025,001.050,001.050,003.612
12. Mai 20201.065,001.100,001.050,001.055,001.055,008.670
11. Mai 20201.030,001.096,001.029,521.050,001.050,0013.212
07. Mai 20201.017,501.020,001.010,001.012,501.012,502.964
06. Mai 20201.020,001.030,001.012,001.025,001.025,009.170
05. Mai 2020990,001.025,00997,001.017,501.017,507.421
04. Mai 2020980,00998,00960,00989,00989,0011.088
01. Mai 2020982,00978,00960,00975,00975,003.712
30. Apr. 2020984,00993,00972,00987,00987,005.750
29. Apr. 2020985,00996,00972,00984,00984,003.585
28. Apr. 2020983,00994,70351,00968,00968,002.954
27. Apr. 2020960,00995,00950,00962,00962,005.348
24. Apr. 2020980,00980,00955,00960,00960,008.656
23. Apr. 2020950,00990,00940,00980,00980,0017.922
22. Apr. 2020926,00940,00901,00940,00940,0010.984
21. Apr. 2020930,00937,00914,00926,00926,001.355
20. Apr. 2020920,00930,00876,00930,00930,004.457
17. Apr. 2020924,00938,00910,00920,00920,004.075
16. Apr. 2020898,00913,00862,00913,00913,007.680
15. Apr. 2020895,00908,50881,00898,00898,005.873
14. Apr. 2020805,00910,00840,00895,00895,0020.141
09. Apr. 2020730,00778,00750,00762,00762,006.127
08. Apr. 2020715,00727,00700,00715,00715,00199
07. Apr. 2020715,00727,00700,00715,00715,001.256
06. Apr. 2020720,00729,00701,00715,00715,004.366
03. Apr. 2020720,00729,00729,00720,00720,00272
02. Apr. 2020685,00700,00671,00720,00720,005.200
01. Apr. 2020712,00724,00670,00685,00685,0030.980
31. März 2020735,00788,00720,00720,00720,004.498
30. März 2020763,00788,00721,00735,00735,005.499
27. März 2020770,00788,00746,00763,00763,005.386
26. März 2020735,00770,00733,00770,00770,009.958
25. März 2020715,00750,40700,00735,00735,0014.783
24. März 2020620,00700,00630,00690,00690,009.781
23. März 2020600,00622,50607,50615,00615,0011.491
20. März 2020607,00629,00582,00607,00607,009.237
19. März 2020645,00660,00594,24607,00607,0010.632
18. März 2020650,00660,00642,00650,00650,007.020
17. März 2020670,00660,00630,00650,00650,0025.337
16. März 2020715,00690,00650,00670,00670,005.147
13. März 2020735,00730,00730,00730,00730,001.840
12. März 2020800,00781,00728,00735,00735,008.876
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen