Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,40 -5,50 (-0,24%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
53.761,19 -5.612,20 (-9,45%)
Hochschild Mining plc (HCHDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 10:21AM EDT
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 11.000 |
| 29. Apr. 2024 | 1,9500 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 63.200 |
| 26. Apr. 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | 24.700 |
| 25. Apr. 2024 | 1,7800 | 2,0000 | 1,7800 | 1,9900 | 1,9900 | 60.200 |
| 24. Apr. 2024 | 1,9000 | 1,9600 | 1,7800 | 1,8600 | 1,8600 | 15.700 |
| 23. Apr. 2024 | 1,7500 | 1,8900 | 1,7500 | 1,8900 | 1,8900 | 8.100 |
| 22. Apr. 2024 | 1,7800 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 21.400 |
| 19. Apr. 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8200 | 1,8200 | 52.300 |
| 18. Apr. 2024 | 1,8300 | 1,8800 | 1,7600 | 1,8700 | 1,8700 | 31.400 |
| 17. Apr. 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | 9.900 |
| 16. Apr. 2024 | 1,8000 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | 9.100 |
| 15. Apr. 2024 | 1,6900 | 1,8200 | 1,6900 | 1,8000 | 1,8000 | 58.900 |
| 12. Apr. 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 82.700 |
| 11. Apr. 2024 | 1,8100 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | 38.000 |
| 10. Apr. 2024 | 1,9200 | 1,9200 | 1,7700 | 1,7700 | 1,7700 | 104.200 |
| 09. Apr. 2024 | 1,9000 | 1,9200 | 1,8100 | 1,8100 | 1,8100 | 57.400 |
| 08. Apr. 2024 | 1,6700 | 1,9200 | 1,6500 | 1,8900 | 1,8900 | 73.000 |
| 05. Apr. 2024 | 1,7200 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 35.200 |
| 04. Apr. 2024 | 1,6400 | 1,7100 | 1,6400 | 1,7100 | 1,7100 | 36.200 |
| 03. Apr. 2024 | 1,6600 | 1,6600 | 1,6500 | 1,6500 | 1,6500 | 15.500 |
| 02. Apr. 2024 | 1,6200 | 1,6800 | 1,6000 | 1,6500 | 1,6500 | 54.400 |
| 01. Apr. 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 4.400 |
| 28. März 2024 | 1,5700 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 20.400 |
| 27. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 64.100 |
| 26. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 25. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 100 |
| 22. März 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 2.300 |
| 21. März 2024 | 1,4300 | 1,5800 | 1,4300 | 1,5800 | 1,5800 | 68.500 |
| 20. März 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3.000 |
| 19. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 200 |
| 18. März 2024 | 1,4400 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 21.000 |
| 15. März 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 101.300 |
| 14. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 13. März 2024 | 1,2100 | 1,4300 | 1,2100 | 1,4300 | 1,4300 | 21.800 |
| 12. März 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 2.800 |
| 11. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08. März 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 39.600 |
| 07. März 2024 | 1,2700 | 1,4000 | 1,2700 | 1,4000 | 1,4000 | 7.900 |
| 06. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05. März 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 11.000 |
| 04. März 2024 | 1,2200 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 7.200 |
| 01. März 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 600 |
| 29. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 700 |
| 28. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 500 |
| 27. Feb. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 5.100 |
| 26. Feb. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2.300 |
| 23. Feb. 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 600 |
| 22. Feb. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 15.400 |
| 21. Feb. 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 5.300 |
| 20. Feb. 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 3.300 |
| 16. Feb. 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 500 |
| 15. Feb. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 4.400 |
| 14. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.000 |
| 13. Feb. 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 13.200 |
| 12. Feb. 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 10.800 |
| 09. Feb. 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 1.400 |
| 08. Feb. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 5.900 |
| 07. Feb. 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1500 | 1,1500 | 47.300 |
| 06. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 1.800 |
| 05. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 100 |
| 01. Feb. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 10.500 |
| 31. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 900 |
| 30. Jan. 2024 | 1,3100 | 1,4200 | 1,3100 | 1,3900 | 1,3900 | 21.500 |
| 29. Jan. 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 9.800 |
| 26. Jan. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 1.400 |
| 25. Jan. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 11.400 |
| 24. Jan. 2024 | 1,1900 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | 3.300 |
| 23. Jan. 2024 | 1,0900 | 1,1300 | 1,0600 | 1,1300 | 1,1300 | 21.800 |
| 22. Jan. 2024 | 1,0700 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 2.500 |
| 19. Jan. 2024 | 1,0700 | 1,1200 | 1,0000 | 1,0600 | 1,0600 | 33.100 |
| 18. Jan. 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 6.700 |
| 17. Jan. 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 3.600 |
| 16. Jan. 2024 | 1,1000 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 6.800 |
| 12. Jan. 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1200 | 1,1200 | 4.300 |
| 11. Jan. 2024 | 1,1000 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 1.500 |
| 10. Jan. 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 10.200 |
| 09. Jan. 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1300 | 1,1300 | 5.700 |
| 08. Jan. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 14.100 |
| 05. Jan. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 5.500 |
| 04. Jan. 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 65.100 |
| 03. Jan. 2024 | 1,2200 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 6.900 |
| 02. Jan. 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2200 | 1,2200 | 12.700 |
| 29. Dez. 2023 | 1,3400 | 1,3600 | 1,2300 | 1,3300 | 1,3300 | 6.100 |
| 28. Dez. 2023 | 1,3400 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 9.500 |
| 27. Dez. 2023 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 1.000 |
| 26. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 22. Dez. 2023 | 1,3000 | 1,4300 | 1,3000 | 1,3000 | 1,3000 | 37.900 |
| 21. Dez. 2023 | 1,2600 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 72.800 |
| 20. Dez. 2023 | 1,3600 | 1,3600 | 1,2400 | 1,2400 | 1,2400 | 1.400 |
| 19. Dez. 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 3.000 |
| 18. Dez. 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 7.200 |
| 15. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 102.400 |
| 14. Dez. 2023 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 12.300 |
| 13. Dez. 2023 | 1,2000 | 1,3100 | 1,2000 | 1,2600 | 1,2600 | 120.200 |
| 12. Dez. 2023 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 1.600 |
| 11. Dez. 2023 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 3.500 |
| 08. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 07. Dez. 2023 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 1.700 |
| 06. Dez. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
