Collective Mining Ltd CNL
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$12,06-0,20 (-1,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,06 | -1,63 % | $12,25 | $12,29 | $11,93 | 158,70K |
| 2026-09-30 | $12,26 | -1,92 % | $12,54 | $12,78 | $12,21 | 190,90K |
| 2026-09-29 | $12,50 | +1,87 % | $12,45 | $12,55 | $12,28 | 152,50K |
| 2026-09-28 | $12,27 | -5,18 % | $12,31 | $12,58 | $12,03 | 155,10K |
| 2026-09-25 | $12,94 | -0,69 % | $13,08 | $13,08 | $12,60 | 117,00K |
| 2026-09-24 | $13,03 | -1,51 % | $13,21 | $13,21 | $12,57 | 165,80K |
| 2026-09-23 | $13,23 | -3,29 % | $13,19 | $13,39 | $12,90 | 263,90K |
| 2026-09-22 | $13,68 | +5,88 % | $13,03 | $13,81 | $12,95 | 219,90K |
| 2026-09-21 | $12,92 | -0,54 % | $13,21 | $13,21 | $12,74 | 207,10K |
| 2026-09-18 | $12,99 | +0,78 % | $13,00 | $13,27 | $12,81 | 249,50K |
| 2026-09-17 | $12,89 | +4,97 % | $12,64 | $13,02 | $12,44 | 193,40K |
| 2026-09-16 | $12,28 | -4,58 % | $13,03 | $13,22 | $12,07 | 253,40K |
| 2026-09-15 | $12,87 | -3,23 % | $13,56 | $13,56 | $12,70 | 199,00K |
| 2026-09-14 | $13,30 | -5,51 % | $13,75 | $13,75 | $12,88 | 200,40K |
| 2026-09-11 | $14,07 | -3,92 % | $15,04 | $15,40 | $14,02 | 265,10K |
| 2026-09-10 | $14,65 | -2,33 % | $14,74 | $15,08 | $14,41 | 156,20K |
| 2026-09-09 | $15,00 | -11,45 % | $16,42 | $16,48 | $14,93 | 261,00K |
| 2026-09-08 | $16,94 | +1,13 % | $16,85 | $17,78 | $16,85 | 171,00K |
| 2026-09-04 | $16,75 | -0,95 % | $16,59 | $17,00 | $16,53 | 93,40K |
| 2026-09-03 | $16,91 | +3,87 % | $16,70 | $17,17 | $16,25 | 110,30K |
| 2026-09-02 | $16,28 | +7,89 % | $15,21 | $16,31 | $15,15 | 117,60K |
| 2026-09-01 | $15,09 | -0,20 % | $14,65 | $15,70 | $14,64 | 130,20K |
| 2026-08-31 | $15,12 | -0,79 % | $15,20 | $15,34 | $14,83 | 103,50K |
| 2026-08-28 | $15,24 | -4,87 % | $15,99 | $16,09 | $14,97 | 120,30K |
| 2026-08-27 | $16,02 | +1,97 % | $15,34 | $16,12 | $15,34 | 137,60K |
| 2026-08-26 | $15,71 | -4,61 % | $16,54 | $16,54 | $15,58 | 127,50K |
| 2026-08-25 | $16,47 | +2,11 % | $16,02 | $16,71 | $15,83 | 112,00K |
| 2026-08-24 | $16,13 | +2,84 % | $15,99 | $16,35 | $15,35 | 69,00K |
| 2026-08-21 | $15,69 | +3,12 % | $15,41 | $15,98 | $15,25 | 57,20K |
| 2026-08-20 | $15,21 | -2,25 % | $15,51 | $15,56 | $14,93 | 44,70K |
| 2026-08-19 | $15,56 | +6,72 % | $15,34 | $15,59 | $14,84 | 75,70K |
| 2026-08-18 | $14,58 | -0,34 % | $14,65 | $14,91 | $14,00 | 72,50K |
| 2026-08-17 | $14,63 | -1,22 % | $14,98 | $15,22 | $14,53 | 90,80K |
| 2026-08-14 | $14,81 | +2,00 % | $14,34 | $15,05 | $14,34 | 79,20K |
| 2026-08-13 | $14,52 | +1,97 % | $14,13 | $14,67 | $13,93 | 87,30K |
| 2026-08-12 | $14,24 | -1,86 % | $16,45 | $16,45 | $14,06 | 113,60K |
| 2026-08-11 | $14,51 | +1,04 % | $14,26 | $14,51 | $13,98 | 55,20K |
| 2026-08-10 | $14,36 | +1,63 % | $14,12 | $14,47 | $14,00 | 62,30K |
| 2026-08-07 | $14,13 | +5,61 % | $14,00 | $14,46 | $13,65 | 99,80K |
| 2026-08-06 | $13,38 | +1,59 % | $13,10 | $13,43 | $12,94 | 66,70K |
| 2026-08-05 | $13,17 | +1,86 % | $13,78 | $13,78 | $12,85 | 170,80K |
| 2026-08-04 | $12,93 | +2,38 % | $12,99 | $13,55 | $12,69 | 85,00K |
| 2026-08-03 | $12,63 | +2,52 % | $12,50 | $12,92 | $12,33 | 20,60K |
| 2026-07-31 | $12,32 | -6,31 % | $12,83 | $13,00 | $12,27 | 36,50K |
| 2026-07-30 | $13,15 | +5,71 % | $12,56 | $13,16 | $12,56 | 28,10K |
| 2026-07-29 | $12,44 | -1,97 % | $12,40 | $12,88 | $11,87 | 46,70K |
| 2026-07-28 | $12,69 | -2,23 % | $12,80 | $12,91 | $12,10 | 49,90K |
| 2026-07-27 | $12,98 | +1,41 % | $13,01 | $13,17 | $12,08 | 35,80K |
| 2026-07-24 | $12,80 | +1,27 % | $12,78 | $13,06 | $12,33 | 30,80K |
| 2026-07-23 | $12,64 | -4,53 % | $12,79 | $12,97 | $12,53 | 31,70K |
| 2026-07-22 | $13,24 | +1,92 % | $13,00 | $13,73 | $13,00 | 63,90K |
| 2026-07-21 | $12,99 | +5,95 % | $12,59 | $12,99 | $12,36 | 65,90K |
| 2026-07-20 | $12,26 | +1,24 % | $12,04 | $12,32 | $12,04 | 49,10K |
| 2026-07-17 | $12,11 | +3,15 % | $11,78 | $12,39 | $11,57 | 39,10K |
| 2026-07-16 | $11,74 | -4,55 % | $12,32 | $12,32 | $11,39 | 38,80K |
| 2026-07-15 | $12,30 | -5,31 % | $12,65 | $12,86 | $12,25 | 45,30K |
| 2026-07-14 | $12,99 | +4,59 % | $13,00 | $13,14 | $12,76 | 30,90K |
| 2026-07-13 | $12,42 | -2,66 % | $12,41 | $12,43 | $12,10 | 56,00K |
| 2026-07-10 | $12,76 | -0,62 % | $12,85 | $12,89 | $12,36 | 74,70K |
| 2026-07-09 | $12,84 | +8,17 % | $12,23 | $12,89 | $12,23 | 177,20K |
| 2026-07-08 | $11,87 | -5,57 % | $12,36 | $12,36 | $11,44 | 75,70K |
| 2026-07-07 | $12,57 | -7,64 % | $13,27 | $13,27 | $12,43 | 70,90K |
| 2026-07-06 | $13,61 | +3,42 % | $13,47 | $13,80 | $13,30 | 95,10K |
| 2026-07-02 | $13,16 | +6,13 % | $12,99 | $13,35 | $12,53 | 93,50K |
| 2026-07-01 | $12,40 | +1,22 % | $12,35 | $13,10 | $12,35 | 44,20K |
| 2026-06-30 | $12,25 | -2,23 % | $12,71 | $12,71 | $12,25 | 64,10K |
| 2026-06-29 | $12,53 | -3,54 % | $13,20 | $13,20 | $12,50 | 83,80K |
| 2026-06-26 | $12,99 | +3,10 % | $12,56 | $13,22 | $12,56 | 34,50K |
| 2026-06-25 | $12,60 | +0,80 % | $12,60 | $13,33 | $12,28 | 75,70K |
| 2026-06-24 | $12,50 | -4,14 % | $12,50 | $12,69 | $12,00 | 60,90K |
| 2026-06-23 | $13,04 | -5,58 % | $13,19 | $13,61 | $12,93 | 44,00K |
| 2026-06-22 | $13,81 | -0,07 % | $13,93 | $14,30 | $13,33 | 113,10K |
| 2026-06-18 | $13,82 | -4,03 % | $14,49 | $14,51 | $13,48 | 62,10K |
| 2026-06-17 | $14,40 | -4,26 % | $15,35 | $15,93 | $14,40 | 55,30K |
| 2026-06-16 | $15,04 | -1,70 % | $15,87 | $15,87 | $15,04 | 47,70K |
| 2026-06-15 | $15,30 | +8,66 % | $14,66 | $16,21 | $14,66 | 56,30K |
| 2026-06-12 | $14,08 | +3,83 % | $13,48 | $14,23 | $13,48 | 55,90K |
| 2026-06-11 | $13,56 | +5,12 % | $13,10 | $13,74 | $12,94 | 33,30K |
| 2026-06-10 | $12,90 | -7,06 % | $13,38 | $13,72 | $12,90 | 75,20K |
| 2026-06-09 | $13,88 | -3,34 % | $14,28 | $14,42 | $13,26 | 63,70K |
| 2026-06-08 | $14,36 | +2,79 % | $13,85 | $14,61 | $13,58 | 35,00K |
| 2026-06-05 | $13,97 | -11,25 % | $15,26 | $15,44 | $13,79 | 100,80K |
| 2026-06-04 | $15,74 | -1,75 % | $16,00 | $16,38 | $15,66 | 52,30K |
| 2026-06-03 | $16,02 | -4,47 % | $16,30 | $16,30 | $15,63 | 55,90K |
| 2026-06-02 | $16,77 | +7,16 % | $15,97 | $16,77 | $15,79 | 47,70K |
| 2026-06-01 | $15,65 | -3,87 % | $15,80 | $15,83 | $15,04 | 91,70K |
| 2026-05-29 | $16,28 | +6,96 % | $15,27 | $16,28 | $15,27 | 90,90K |
| 2026-05-28 | $15,22 | +0,33 % | $14,98 | $15,60 | $14,42 | 92,40K |
| 2026-05-27 | $15,17 | -7,73 % | $16,23 | $16,33 | $14,91 | 59,10K |
| 2026-05-26 | $16,44 | +4,78 % | $16,40 | $16,65 | $16,13 | 46,80K |