17,583€
-1,69%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 17,84 | 17,91 | 17,57 | 17,65 | -1,31% | 4.235,00 |
| 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 |
| 03.03.2026 | 20,50 | 20,69 | 17,73 | 18,65 | -11,24% | 60.044,00 |
| 02.03.2026 | 21,90 | 22,24 | 19,84 | 21,01 | -0,45% | 50.744,00 |
| 27.02.2026 | 20,89 | 21,25 | 20,51 | 21,11 | 1,60% | 25.707,00 |
| 26.02.2026 | 19,99 | 20,86 | 19,22 | 20,77 | 5,03% | 30.624,00 |
| 25.02.2026 | 20,53 | 20,76 | 19,71 | 19,78 | -1,41% | 20.174,00 |
| 24.02.2026 | 20,22 | 20,41 | 19,07 | 20,06 | -1,53% | 25.985,00 |
| 23.02.2026 | 20,82 | 21,36 | 20,04 | 20,37 | -0,02% | 26.457,00 |
| 20.02.2026 | 19,50 | 20,41 | 18,74 | 20,38 | 5,36% | 29.757,00 |
| 19.02.2026 | 19,06 | 19,42 | 18,31 | 19,34 | 3,41% | 27.288,00 |
| 18.02.2026 | 18,58 | 19,92 | 18,52 | 18,70 | 0,10% | 15.671,00 |
| 17.02.2026 | 18,79 | 18,79 | 17,33 | 18,69 | -2,12% | 42.055,00 |
| 16.02.2026 | 19,09 | 19,38 | 18,75 | 19,09 | 0,08% | 31.416,00 |
| 13.02.2026 | 17,82 | 19,26 | 17,82 | 19,08 | 7,83% | 43.593,00 |
| 12.02.2026 | 19,87 | 19,94 | 17,50 | 17,69 | -11,33% | 31.154,00 |
| 11.02.2026 | 19,70 | 20,42 | 18,99 | 19,95 | 2,97% | 48.032,00 |
| 10.02.2026 | 19,96 | 20,01 | 19,28 | 19,38 | -3,58% | 16.223,00 |
| 09.02.2026 | 19,78 | 20,24 | 19,35 | 20,10 | 4,29% | 29.599,00 |
| 06.02.2026 | 17,95 | 19,64 | 17,78 | 19,27 | 8,16% | 21.356,00 |
| 05.02.2026 | 18,73 | 19,39 | 17,74 | 17,82 | -9,50% | 35.879,00 |
| 04.02.2026 | 20,33 | 20,91 | 18,46 | 19,69 | -0,85% | 53.923,00 |
| 03.02.2026 | 19,52 | 20,15 | 18,78 | 19,85 | 8,61% | 105.316,00 |
| 02.02.2026 | 17,06 | 19,46 | 16,97 | 18,28 | -4,92% | 67.076,00 |
| 30.01.2026 | 20,49 | 20,96 | 18,49 | 19,23 | -12,71% | 95.494,00 |
| 29.01.2026 | 23,49 | 23,49 | 21,23 | 22,03 | -3,44% | 48.232,00 |
| 28.01.2026 | 24,29 | 24,64 | 22,46 | 22,81 | -3,98% | 41.998,00 |
| 27.01.2026 | 25,54 | 26,36 | 22,66 | 23,76 | -2,80% | 60.707,00 |
| 26.01.2026 | 27,93 | 28,83 | 24,26 | 24,44 | -9,40% | 83.099,00 |
| 23.01.2026 | 27,50 | 27,58 | 26,11 | 26,98 | 0,82% | 43.035,00 |
| 22.01.2026 | 24,82 | 27,01 | 24,50 | 26,76 | 8,14% | 45.413,00 |
| 21.01.2026 | 24,72 | 25,05 | 23,76 | 24,74 | 1,73% | 55.198,00 |
| 20.01.2026 | 24,49 | 24,51 | 22,72 | 24,32 | 1,97% | 33.735,00 |
| 19.01.2026 | 23,12 | 24,35 | 23,04 | 23,85 | 3,58% | 32.697,00 |
| 16.01.2026 | 21,73 | 23,20 | 20,73 | 23,03 | 6,01% | 49.817,00 |
| 15.01.2026 | 20,10 | 21,86 | 19,79 | 21,72 | 5,95% | 25.165,00 |
| 14.01.2026 | 21,42 | 21,76 | 20,19 | 20,50 | -2,05% | 28.059,00 |
| 13.01.2026 | 20,98 | 21,84 | 20,65 | 20,93 | -0,10% | 40.612,00 |
| 12.01.2026 | 19,99 | 21,31 | 19,92 | 20,95 | 8,27% | 62.617,00 |
| 09.01.2026 | 18,05 | 19,44 | 17,95 | 19,35 | 7,60% | 27.325,00 |
| 08.01.2026 | 17,80 | 18,12 | 17,29 | 17,98 | -1,29% | 30.568,00 |
| 07.01.2026 | 18,63 | 19,02 | 16,53 | 18,22 | -4,51% | 60.059,00 |
| 06.01.2026 | 17,13 | 19,14 | 16,87 | 19,08 | 13,42% | 33.186,00 |
| 05.01.2026 | 16,76 | 17,49 | 16,37 | 16,82 | 4,47% | 32.685,00 |
| 02.01.2026 | 16,87 | 17,03 | 15,36 | 16,10 | -4,27% | 25.185,00 |