15,363€
0,22%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,15 | 15,32 | 14,54 | 14,69 | -2,07% | 15.048,00 |
| 04.05.2026 | 15,04 | 15,28 | 14,55 | 15,00 | -1,96% | 10.017,00 |
| 30.04.2026 | 14,87 | 15,51 | 14,86 | 15,30 | 2,87% | 31.111,00 |
| 29.04.2026 | 15,37 | 15,39 | 14,56 | 14,87 | -2,36% | 11.539,00 |
| 28.04.2026 | 15,92 | 15,98 | 15,10 | 15,23 | -5,64% | 21.167,00 |
| 27.04.2026 | 16,43 | 16,51 | 15,98 | 16,14 | -1,94% | 16.073,00 |
| 24.04.2026 | 16,08 | 16,53 | 15,96 | 16,46 | 2,24% | 26.687,00 |
| 23.04.2026 | 16,22 | 16,38 | 15,60 | 16,10 | -2,32% | 17.364,00 |
| 22.04.2026 | 16,31 | 16,56 | 15,84 | 16,48 | 2,99% | 15.964,00 |
| 21.04.2026 | 16,74 | 16,81 | 15,70 | 16,00 | -4,74% | 16.553,00 |
| 20.04.2026 | 16,90 | 17,15 | 16,55 | 16,80 | -3,20% | 20.531,00 |
| 17.04.2026 | 16,64 | 17,80 | 16,51 | 17,35 | 4,92% | 8.541,00 |
| 16.04.2026 | 16,97 | 17,11 | 16,38 | 16,54 | -0,99% | 17.890,00 |
| 15.04.2026 | 17,93 | 17,96 | 16,66 | 16,71 | -6,98% | 22.663,00 |
| 14.04.2026 | 17,39 | 18,20 | 17,39 | 17,96 | 3,95% | 22.423,00 |
| 13.04.2026 | 16,85 | 17,36 | 16,72 | 17,28 | 0,20% | 13.512,00 |
| 10.04.2026 | 16,90 | 17,32 | 16,60 | 17,24 | 2,53% | 12.632,00 |
| 09.04.2026 | 16,87 | 17,24 | 16,39 | 16,82 | -0,40% | 11.426,00 |
| 08.04.2026 | 17,21 | 17,86 | 16,68 | 16,88 | 3,15% | 50.286,00 |
| 07.04.2026 | 16,04 | 16,44 | 15,76 | 16,37 | -1,00% | 11.949,00 |
| 02.04.2026 | 15,68 | 16,66 | 15,30 | 16,53 | 0,02% | 31.134,00 |
| 01.04.2026 | 16,32 | 17,32 | 16,18 | 16,53 | 1,55% | 29.321,00 |
| 31.03.2026 | 14,79 | 16,28 | 14,54 | 16,28 | 13,25% | 37.801,00 |
| 30.03.2026 | 14,85 | 15,37 | 14,07 | 14,37 | -3,21% | 35.410,00 |
| 27.03.2026 | 14,58 | 15,15 | 13,91 | 14,85 | 4,19% | 23.746,00 |
| 26.03.2026 | 15,12 | 15,19 | 13,98 | 14,25 | -8,13% | 36.971,00 |
| 25.03.2026 | 16,61 | 16,92 | 15,36 | 15,52 | -4,10% | 13.964,00 |
| 24.03.2026 | 15,31 | 16,29 | 15,24 | 16,18 | 4,61% | 18.867,00 |
| 23.03.2026 | 14,06 | 16,20 | 13,60 | 15,47 | 1,01% | 39.061,00 |
| 20.03.2026 | 15,81 | 16,41 | 15,17 | 15,31 | -2,99% | 43.199,00 |
| 19.03.2026 | 16,24 | 16,35 | 14,87 | 15,78 | -5,94% | 66.643,00 |
| 18.03.2026 | 18,37 | 18,43 | 16,69 | 16,78 | -7,83% | 25.918,00 |
| 17.03.2026 | 18,23 | 18,50 | 17,79 | 18,20 | 0,21% | 10.530,00 |
| 16.03.2026 | 17,71 | 18,23 | 16,92 | 18,17 | 2,77% | 25.700,00 |
| 13.03.2026 | 18,83 | 18,94 | 17,57 | 17,68 | -6,06% | 26.106,00 |
| 12.03.2026 | 19,15 | 19,42 | 18,52 | 18,82 | -2,31% | 9.217,00 |
| 11.03.2026 | 20,06 | 20,18 | 18,63 | 19,26 | -4,46% | 23.268,00 |
| 10.03.2026 | 19,69 | 20,63 | 19,60 | 20,16 | 3,44% | 20.690,00 |
| 09.03.2026 | 19,03 | 19,64 | 17,80 | 19,49 | -0,04% | 36.040,00 |
| 06.03.2026 | 19,92 | 19,92 | 18,73 | 19,50 | 0,18% | 35.200,00 |
| 05.03.2026 | 20,38 | 20,64 | 18,88 | 19,46 | -4,69% | 19.193,00 |
| 04.03.2026 | 20,99 | 21,66 | 20,12 | 20,42 | -1,45% | 20.149,00 |
| 03.03.2026 | 22,51 | 22,66 | 19,98 | 20,72 | -10,03% | 71.128,00 |
| 02.03.2026 | 24,12 | 24,15 | 22,13 | 23,03 | 0,41% | 37.849,00 |
| 27.02.2026 | 22,55 | 23,20 | 22,10 | 22,94 | 2,21% | 11.973,00 |
| 26.02.2026 | 20,88 | 22,54 | 20,52 | 22,44 | 7,50% | 25.907,00 |
| 25.02.2026 | 21,43 | 21,54 | 20,82 | 20,88 | -0,76% | 26.249,00 |
| 24.02.2026 | 20,62 | 21,28 | 20,02 | 21,04 | 1,28% | 10.669,00 |
| 23.02.2026 | 21,23 | 21,32 | 20,67 | 20,77 | -0,55% | 18.442,00 |
| 20.02.2026 | 20,60 | 21,05 | 19,48 | 20,89 | 2,20% | 31.652,00 |
| 19.02.2026 | 19,17 | 21,02 | 19,07 | 20,44 | 6,57% | 28.190,00 |
| 18.02.2026 | 18,70 | 19,63 | 18,67 | 19,18 | 4,25% | 23.757,00 |
| 17.02.2026 | 18,26 | 18,63 | 17,42 | 18,39 | 0,34% | 39.670,00 |
| 16.02.2026 | 18,69 | 18,79 | 18,30 | 18,33 | -2,91% | 22.451,00 |
| 13.02.2026 | 17,97 | 18,98 | 17,73 | 18,88 | 6,10% | 32.332,00 |
| 12.02.2026 | 19,32 | 19,42 | 17,62 | 17,80 | -8,57% | 20.713,00 |
| 11.02.2026 | 19,54 | 20,03 | 18,60 | 19,46 | 1,09% | 26.217,00 |
| 10.02.2026 | 18,97 | 19,71 | 18,91 | 19,25 | -0,28% | 23.178,00 |
| 09.02.2026 | 18,68 | 19,37 | 18,11 | 19,31 | 6,38% | 27.628,00 |
| 06.02.2026 | 16,56 | 18,19 | 16,50 | 18,15 | 12,06% | 34.428,00 |
| 05.02.2026 | 16,73 | 17,36 | 16,19 | 16,20 | -8,48% | 23.774,00 |
| 04.02.2026 | 18,54 | 18,88 | 16,70 | 17,70 | -1,59% | 39.546,00 |
| 03.02.2026 | 18,42 | 18,97 | 17,32 | 17,98 | 3,78% | 39.417,00 |
| 02.02.2026 | 15,35 | 17,71 | 15,30 | 17,33 | -0,81% | 59.834,00 |
| 30.01.2026 | 19,44 | 19,45 | 16,89 | 17,47 | -15,40% | 101.498,00 |
| 29.01.2026 | 22,03 | 22,12 | 19,72 | 20,65 | -4,33% | 44.274,00 |
| 28.01.2026 | 22,11 | 22,43 | 20,56 | 21,59 | 0,07% | 41.717,00 |
| 27.01.2026 | 21,68 | 22,07 | 20,09 | 21,57 | 3,08% | 51.545,00 |
| 26.01.2026 | 22,93 | 23,53 | 20,67 | 20,93 | -5,70% | 62.500,00 |
| 23.01.2026 | 22,31 | 22,46 | 21,50 | 22,19 | -0,18% | 53.102,00 |
| 22.01.2026 | 19,68 | 22,29 | 19,43 | 22,23 | 12,96% | 30.532,00 |
| 21.01.2026 | 19,93 | 20,19 | 19,19 | 19,68 | 0,19% | 25.358,00 |
| 20.01.2026 | 20,55 | 20,68 | 19,14 | 19,64 | -2,48% | 29.561,00 |
| 19.01.2026 | 19,63 | 20,14 | 19,57 | 20,14 | 3,52% | 22.668,00 |
| 16.01.2026 | 18,36 | 19,62 | 17,72 | 19,46 | 6,46% | 18.141,00 |
| 15.01.2026 | 17,54 | 18,38 | 17,30 | 18,28 | 2,58% | 7.902,00 |
| 14.01.2026 | 18,50 | 18,75 | 17,46 | 17,82 | -1,53% | 14.369,00 |
| 13.01.2026 | 18,51 | 19,03 | 17,97 | 18,10 | -2,10% | 16.347,00 |
| 12.01.2026 | 18,14 | 18,90 | 18,14 | 18,48 | 5,29% | 23.054,00 |
| 09.01.2026 | 16,86 | 17,65 | 16,66 | 17,56 | 4,03% | 14.927,00 |
| 08.01.2026 | 16,21 | 16,88 | 15,78 | 16,88 | 2,61% | 11.546,00 |
| 07.01.2026 | 16,49 | 16,61 | 15,39 | 16,45 | -2,28% | 26.844,00 |
| 06.01.2026 | 16,08 | 16,86 | 15,90 | 16,83 | 5,95% | 18.292,00 |
| 05.01.2026 | 15,55 | 16,55 | 15,24 | 15,88 | 6,04% | 31.993,00 |
| 02.01.2026 | 15,80 | 15,93 | 14,46 | 14,98 | -6,61% | 23.296,00 |
| 30.12.2025 | 15,84 | 16,12 | 15,64 | 16,04 | 3,07% | 7.228,00 |
| 29.12.2025 | 16,40 | 16,42 | 15,07 | 15,56 | -3,82% | 31.479,00 |
| 23.12.2025 | 16,27 | 16,53 | 15,51 | 16,18 | 0,69% | 26.374,00 |
| 22.12.2025 | 16,33 | 16,77 | 15,78 | 16,07 | 2,53% | 24.894,00 |
| 19.12.2025 | 14,62 | 15,82 | 14,55 | 15,67 | 6,82% | 16.695,00 |
| 18.12.2025 | 14,59 | 15,08 | 14,43 | 14,67 | -0,10% | 16.956,00 |
| 17.12.2025 | 14,89 | 14,98 | 14,30 | 14,69 | 1,98% | 25.211,00 |
| 16.12.2025 | 14,20 | 14,57 | 13,86 | 14,40 | 0,00% | 15.279,00 |
| 15.12.2025 | 15,00 | 15,26 | 14,11 | 14,40 | -2,17% | 14.122,00 |
| 12.12.2025 | 15,04 | 15,69 | 14,18 | 14,72 | -1,82% | 43.537,00 |
| 11.12.2025 | 13,52 | 15,35 | 13,50 | 14,99 | 9,60% | 36.681,00 |
| 10.12.2025 | 13,85 | 13,97 | 13,21 | 13,68 | -1,03% | 20.350,00 |
| 09.12.2025 | 13,14 | 13,97 | 13,11 | 13,82 | 4,74% | 9.345,00 |
| 08.12.2025 | 13,68 | 13,74 | 13,09 | 13,20 | -3,19% | 10.306,00 |
| 05.12.2025 | 14,01 | 14,42 | 13,51 | 13,63 | -1,32% | 10.127,00 |