13,903€
1,20%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,87 | 13,90 | 13,86 | 13,88 | 0,85% | 32,00 |
| 16.10.2026 | 13,81 | 14,28 | 13,49 | 13,76 | 0,15% | 3.104,00 |
| 15.10.2026 | 13,60 | 13,78 | 13,59 | 13,74 | 2,31% | 155,00 |
| 14.10.2026 | 14,52 | 14,60 | 13,18 | 13,43 | -7,73% | 22.339,00 |
| 13.10.2026 | 15,14 | 15,23 | 14,39 | 14,55 | -3,29% | 3.133,00 |
| 12.10.2026 | 15,28 | 15,30 | 14,96 | 15,05 | -1,79% | 4.158,00 |
| 09.10.2026 | 15,41 | 15,64 | 15,23 | 15,32 | 1,66% | 4.920,00 |
| 08.10.2026 | 14,84 | 15,13 | 14,51 | 15,07 | 1,89% | 7.659,00 |
| 07.10.2026 | 15,20 | 15,22 | 14,52 | 14,79 | -3,24% | 29.327,00 |
| 06.10.2026 | 15,20 | 15,44 | 14,91 | 15,29 | 0,23% | 4.397,00 |
| 05.10.2026 | 15,76 | 15,96 | 15,02 | 15,25 | -2,74% | 32.955,00 |
| 02.10.2026 | 15,70 | 16,12 | 15,57 | 15,68 | 0,35% | 4.969,00 |
| 01.10.2026 | 15,80 | 15,83 | 15,42 | 15,63 | 0,42% | 10.995,00 |
| 30.09.2026 | 15,65 | 16,08 | 15,52 | 15,56 | -1,14% | 5.123,00 |
| 29.09.2026 | 15,78 | 16,11 | 15,12 | 15,74 | -0,10% | 13.226,00 |
| 28.09.2026 | 16,22 | 16,45 | 15,73 | 15,76 | -6,66% | 15.931,00 |
| 25.09.2026 | 16,66 | 16,99 | 16,51 | 16,88 | 1,44% | 7.438,00 |
| 24.09.2026 | 16,96 | 17,00 | 16,49 | 16,64 | -2,10% | 2.586,00 |
| 23.09.2026 | 17,70 | 17,76 | 16,82 | 17,00 | -5,16% | 9.510,00 |
| 22.09.2026 | 16,93 | 18,01 | 16,80 | 17,93 | 5,05% | 5.791,00 |
| 21.09.2026 | 17,24 | 17,36 | 16,92 | 17,06 | -0,76% | 6.087,00 |
| 18.09.2026 | 17,64 | 17,93 | 17,09 | 17,19 | -1,27% | 7.079,00 |
| 17.09.2026 | 16,71 | 17,70 | 16,71 | 17,42 | 5,10% | 6.523,00 |
| 16.09.2026 | 17,41 | 17,70 | 16,13 | 16,57 | -3,90% | 18.137,00 |
| 15.09.2026 | 17,36 | 17,45 | 16,79 | 17,24 | 0,09% | 5.882,00 |
| 14.09.2026 | 17,61 | 17,66 | 16,96 | 17,23 | -2,93% | 21.937,00 |
| 11.09.2026 | 17,61 | 18,22 | 17,42 | 17,75 | 1,42% | 4.162,00 |
| 10.09.2026 | 18,20 | 18,23 | 17,17 | 17,50 | -2,96% | 13.625,00 |
| 09.09.2026 | 18,01 | 18,45 | 17,83 | 18,03 | 1,38% | 14.011,00 |
| 08.09.2026 | 18,28 | 18,34 | 17,77 | 17,79 | -1,60% | 8.041,00 |
| 07.09.2026 | 18,13 | 18,20 | 18,05 | 18,08 | -1,28% | 4.441,00 |
| 04.09.2026 | 18,48 | 18,64 | 17,83 | 18,31 | -1,70% | 15.243,00 |
| 03.09.2026 | 18,73 | 19,21 | 18,25 | 18,63 | 0,77% | 12.949,00 |
| 02.09.2026 | 17,39 | 18,53 | 17,34 | 18,49 | 5,92% | 12.969,00 |
| 01.09.2026 | 17,92 | 18,19 | 17,05 | 17,45 | -2,57% | 21.317,00 |
| 31.08.2026 | 18,19 | 18,42 | 17,44 | 17,91 | -1,85% | 8.650,00 |
| 28.08.2026 | 18,88 | 19,33 | 18,01 | 18,25 | -4,10% | 10.775,00 |
| 27.08.2026 | 18,55 | 19,08 | 18,08 | 19,03 | 3,38% | 15.667,00 |
| 26.08.2026 | 18,46 | 18,51 | 18,00 | 18,41 | -0,38% | 6.522,00 |
| 25.08.2026 | 17,81 | 18,49 | 17,39 | 18,48 | 3,45% | 12.894,00 |
| 24.08.2026 | 18,02 | 18,33 | 17,45 | 17,86 | -0,38% | 41.854,00 |
| 21.08.2026 | 18,25 | 18,70 | 17,93 | 17,93 | -0,76% | 26.675,00 |
| 20.08.2026 | 17,96 | 18,47 | 17,94 | 18,07 | 0,76% | 3.370,00 |
| 19.08.2026 | 15,97 | 18,28 | 15,91 | 17,93 | 22,11% | 27.038,00 |
| 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 |