13,225€
2,93%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,66 | 13,27 | 12,56 | 13,22 | 2,88% | 17.287,00 |
| 05.11.2026 | 13,55 | 13,81 | 12,23 | 12,85 | -3,35% | 53.361,00 |
| 04.11.2026 | 12,47 | 13,43 | 12,36 | 13,30 | 12,64% | 37.379,00 |
| 03.11.2026 | 11,95 | 12,26 | 11,73 | 11,80 | -2,58% | 13.475,00 |
| 02.11.2026 | 12,28 | 12,67 | 12,06 | 12,12 | -0,18% | 17.736,00 |
| 30.10.2026 | 12,64 | 12,70 | 11,80 | 12,14 | -6,01% | 18.267,00 |
| 29.10.2026 | 13,15 | 13,23 | 12,84 | 12,91 | -2,92% | 3.109,00 |
| 28.10.2026 | 13,06 | 13,38 | 12,96 | 13,30 | 0,86% | 13.242,00 |
| 27.10.2026 | 12,36 | 13,21 | 12,28 | 13,19 | 5,62% | 9.291,00 |
| 26.10.2026 | 12,51 | 12,65 | 12,18 | 12,49 | 0,79% | 12.579,00 |
| 23.10.2026 | 12,55 | 12,61 | 12,06 | 12,39 | -1,49% | 16.184,00 |
| 22.10.2026 | 13,06 | 13,15 | 12,46 | 12,57 | -6,82% | 19.707,00 |
| 21.10.2026 | 13,42 | 13,60 | 13,17 | 13,50 | 0,91% | 10.543,00 |
| 20.10.2026 | 13,37 | 13,90 | 13,16 | 13,37 | -0,31% | 8.545,00 |
| 19.10.2026 | 13,73 | 13,81 | 13,40 | 13,42 | -1,29% | 1.926,00 |
| 16.10.2026 | 13,91 | 14,12 | 13,48 | 13,59 | -1,92% | 4.228,00 |
| 15.10.2026 | 13,76 | 13,87 | 13,76 | 13,86 | 3,39% | 18,00 |
| 14.10.2026 | 14,43 | 14,46 | 13,14 | 13,40 | -7,34% | 17.785,00 |
| 13.10.2026 | 15,13 | 15,23 | 14,33 | 14,47 | -4,28% | 15.704,00 |
| 12.10.2026 | 15,23 | 15,25 | 14,96 | 15,11 | -0,84% | 4.843,00 |
| 09.10.2026 | 15,28 | 15,53 | 15,07 | 15,24 | 2,08% | 5.119,00 |
| 08.10.2026 | 14,74 | 14,95 | 14,43 | 14,93 | 1,91% | 25.906,00 |
| 07.10.2026 | 15,07 | 15,16 | 14,47 | 14,65 | -3,63% | 43.804,00 |
| 06.10.2026 | 15,08 | 15,34 | 14,83 | 15,20 | 0,17% | 6.867,00 |
| 05.10.2026 | 15,33 | 15,81 | 14,84 | 15,18 | -0,68% | 17.194,00 |
| 02.10.2026 | 15,18 | 15,51 | 15,03 | 15,28 | 1,13% | 2.640,00 |
| 01.10.2026 | 15,16 | 15,37 | 14,95 | 15,11 | 0,64% | 18.152,00 |
| 30.09.2026 | 15,17 | 15,37 | 14,98 | 15,01 | -0,78% | 28.082,00 |
| 29.09.2026 | 15,04 | 15,34 | 14,74 | 15,13 | 1,10% | 5.068,00 |
| 28.09.2026 | 15,35 | 15,52 | 14,93 | 14,97 | -6,36% | 8.419,00 |
| 25.09.2026 | 15,76 | 16,10 | 15,48 | 15,98 | 1,37% | 2.369,00 |
| 24.09.2026 | 16,04 | 16,07 | 15,55 | 15,77 | -1,76% | 4.217,00 |
| 23.09.2026 | 16,55 | 16,56 | 15,68 | 16,05 | -3,74% | 5.038,00 |
| 22.09.2026 | 15,97 | 16,84 | 15,72 | 16,67 | 4,19% | 17.408,00 |
| 21.09.2026 | 16,44 | 16,67 | 15,94 | 16,00 | -2,99% | 7.377,00 |
| 18.09.2026 | 16,76 | 16,99 | 16,21 | 16,50 | -0,21% | 5.592,00 |
| 17.09.2026 | 15,87 | 16,68 | 15,84 | 16,53 | 5,15% | 6.315,00 |
| 16.09.2026 | 16,33 | 16,68 | 15,35 | 15,72 | -2,86% | 18.998,00 |
| 15.09.2026 | 16,27 | 16,43 | 15,77 | 16,19 | -0,80% | 11.071,00 |
| 14.09.2026 | 16,91 | 16,93 | 16,12 | 16,32 | -4,49% | 15.998,00 |
| 11.09.2026 | 17,32 | 17,84 | 16,99 | 17,08 | -0,88% | 13.132,00 |
| 10.09.2026 | 18,04 | 18,09 | 17,04 | 17,24 | -3,87% | 15.621,00 |
| 09.09.2026 | 17,63 | 18,19 | 17,62 | 17,93 | 1,83% | 11.838,00 |
| 08.09.2026 | 17,84 | 17,93 | 17,46 | 17,61 | -1,56% | 9.535,00 |
| 07.09.2026 | 17,61 | 17,95 | 17,28 | 17,89 | 0,49% | 5.346,00 |
| 04.09.2026 | 18,22 | 18,32 | 17,47 | 17,80 | -2,43% | 5.823,00 |
| 03.09.2026 | 18,14 | 18,67 | 17,70 | 18,24 | 1,79% | 11.010,00 |
| 02.09.2026 | 16,49 | 17,94 | 16,45 | 17,92 | 8,57% | 15.918,00 |
| 01.09.2026 | 17,13 | 17,38 | 16,31 | 16,51 | -3,43% | 11.900,00 |
| 31.08.2026 | 17,42 | 17,83 | 16,85 | 17,10 | -2,82% | 13.014,00 |
| 28.08.2026 | 18,19 | 18,75 | 17,42 | 17,59 | -4,31% | 10.381,00 |
| 27.08.2026 | 17,87 | 18,43 | 17,42 | 18,38 | 3,46% | 14.511,00 |
| 26.08.2026 | 17,87 | 18,15 | 17,48 | 17,77 | -0,75% | 10.416,00 |
| 25.08.2026 | 17,57 | 17,91 | 17,04 | 17,90 | 2,32% | 11.596,00 |
| 24.08.2026 | 17,76 | 18,09 | 17,24 | 17,50 | -1,30% | 6.767,00 |
| 21.08.2026 | 18,05 | 18,52 | 17,54 | 17,73 | -0,64% | 20.449,00 |
| 20.08.2026 | 17,61 | 18,13 | 17,58 | 17,84 | 1,48% | 21.681,00 |
| 19.08.2026 | 15,46 | 17,60 | 15,41 | 17,58 | 20,34% | 17.911,00 |
| 05.05.2026 | 15,24 | 15,33 | 14,57 | 14,61 | -2,92% | 12.741,00 |
| 04.05.2026 | 15,42 | 15,53 | 14,97 | 15,05 | -1,79% | 19.002,00 |
| 30.04.2026 | 15,06 | 15,65 | 15,06 | 15,32 | 2,64% | 24.404,00 |
| 29.04.2026 | 15,34 | 15,46 | 14,66 | 14,93 | -1,98% | 13.534,00 |
| 28.04.2026 | 15,70 | 15,78 | 15,03 | 15,23 | -4,06% | 26.088,00 |
| 27.04.2026 | 16,01 | 16,02 | 15,68 | 15,87 | -1,02% | 12.890,00 |
| 24.04.2026 | 15,68 | 16,19 | 15,56 | 16,04 | 1,90% | 15.996,00 |
| 23.04.2026 | 15,95 | 16,18 | 15,24 | 15,74 | -2,86% | 37.007,00 |
| 22.04.2026 | 15,88 | 16,23 | 15,43 | 16,20 | 3,77% | 15.256,00 |
| 21.04.2026 | 16,36 | 16,42 | 15,40 | 15,61 | -4,85% | 10.575,00 |
| 20.04.2026 | 16,27 | 16,49 | 16,10 | 16,41 | -1,17% | 16.922,00 |
| 17.04.2026 | 16,31 | 17,21 | 16,16 | 16,60 | 2,42% | 22.912,00 |
| 16.04.2026 | 16,41 | 16,58 | 16,14 | 16,21 | 0,04% | 17.297,00 |
| 15.04.2026 | 16,58 | 16,79 | 16,08 | 16,21 | -2,98% | 20.202,00 |
| 14.04.2026 | 16,58 | 16,99 | 16,52 | 16,70 | 1,88% | 13.868,00 |
| 13.04.2026 | 16,21 | 16,57 | 16,21 | 16,39 | -1,07% | 12.264,00 |
| 10.04.2026 | 16,50 | 16,83 | 16,39 | 16,57 | 0,47% | 8.414,00 |
| 09.04.2026 | 16,68 | 16,97 | 16,16 | 16,49 | -1,55% | 12.712,00 |
| 08.04.2026 | 17,62 | 17,97 | 16,55 | 16,75 | 0,34% | 37.459,00 |
| 07.04.2026 | 16,58 | 16,76 | 16,11 | 16,70 | 0,39% | 16.920,00 |
| 02.04.2026 | 15,61 | 16,69 | 15,46 | 16,63 | 0,51% | 27.412,00 |
| 01.04.2026 | 16,18 | 17,03 | 16,18 | 16,55 | 2,66% | 26.156,00 |
| 31.03.2026 | 15,38 | 16,17 | 15,23 | 16,12 | 7,50% | 21.522,00 |
| 30.03.2026 | 15,55 | 16,06 | 14,74 | 15,00 | -3,44% | 27.130,00 |
| 27.03.2026 | 15,38 | 15,83 | 14,82 | 15,53 | 3,33% | 18.336,00 |
| 26.03.2026 | 15,48 | 15,59 | 14,89 | 15,03 | -5,45% | 24.451,00 |
| 25.03.2026 | 16,31 | 16,64 | 15,69 | 15,89 | 0,63% | 17.346,00 |
| 24.03.2026 | 15,22 | 15,96 | 14,75 | 15,79 | 2,87% | 30.189,00 |
| 23.03.2026 | 13,72 | 15,70 | 13,40 | 15,35 | 3,12% | 57.086,00 |
| 20.03.2026 | 15,37 | 15,68 | 14,35 | 14,89 | -2,39% | 25.452,00 |
| 19.03.2026 | 15,69 | 15,70 | 14,01 | 15,25 | -5,02% | 55.375,00 |
| 18.03.2026 | 17,21 | 17,23 | 15,90 | 16,06 | -5,43% | 31.510,00 |
| 17.03.2026 | 17,23 | 17,59 | 16,83 | 16,98 | -1,42% | 55.612,00 |
| 16.03.2026 | 17,13 | 17,54 | 16,48 | 17,23 | 0,67% | 47.686,00 |
| 13.03.2026 | 17,77 | 17,98 | 16,90 | 17,11 | -4,12% | 21.897,00 |
| 12.03.2026 | 18,11 | 18,43 | 17,55 | 17,85 | -2,06% | 15.288,00 |
| 11.03.2026 | 18,92 | 18,97 | 17,74 | 18,23 | -3,82% | 19.609,00 |
| 10.03.2026 | 18,48 | 19,45 | 18,28 | 18,95 | 4,40% | 30.390,00 |
| 09.03.2026 | 16,94 | 18,29 | 16,37 | 18,15 | 3,45% | 31.243,00 |
| 06.03.2026 | 18,14 | 18,24 | 17,22 | 17,55 | -2,03% | 27.888,00 |
| 05.03.2026 | 18,71 | 18,92 | 17,35 | 17,91 | -4,29% | 29.577,00 |
| 04.03.2026 | 18,74 | 19,53 | 18,45 | 18,71 | 0,34% | 41.035,00 |