16,078€
-1,41%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 16,29 | 16,29 | 16,09 | 16,15 | -0,98% | - |
| 17.08.2026 | 16,11 | 16,44 | 15,86 | 16,31 | 3,10% | 942,00 |
| 14.08.2026 | 15,42 | 16,26 | 15,17 | 15,82 | 2,83% | 386,00 |
| 13.08.2026 | 15,66 | 15,66 | 15,10 | 15,38 | -2,26% | 845,00 |
| 12.08.2026 | 15,36 | 16,05 | 15,36 | 15,74 | 2,94% | 1.198,00 |
| 11.08.2026 | 15,22 | 15,38 | 14,86 | 15,29 | 0,84% | 12.795,00 |
| 10.08.2026 | 14,63 | 15,21 | 14,43 | 15,16 | 4,68% | 1.958,00 |
| 07.08.2026 | 13,85 | 14,73 | 13,85 | 14,48 | 4,47% | 2.721,00 |
| 06.08.2026 | 14,43 | 14,53 | 13,58 | 13,86 | -3,40% | 244,00 |
| 05.08.2026 | 13,50 | 14,68 | 13,49 | 14,35 | 7,41% | 3.038,00 |
| 04.08.2026 | 12,55 | 13,62 | 12,54 | 13,36 | 7,12% | 4.873,00 |
| 03.08.2026 | 12,38 | 12,61 | 11,96 | 12,47 | 1,01% | 2.773,00 |
| 31.07.2026 | 12,97 | 13,18 | 12,14 | 12,35 | -3,48% | 1.786,00 |
| 30.07.2026 | 12,32 | 12,79 | 12,29 | 12,79 | 2,16% | 1.064,00 |
| 29.07.2026 | 12,87 | 12,97 | 12,11 | 12,52 | -2,05% | 200,00 |
| 28.07.2026 | 13,19 | 13,20 | 12,57 | 12,79 | -4,12% | 1.124,00 |
| 27.07.2026 | 13,32 | 13,65 | 12,92 | 13,34 | 0,17% | 1.593,00 |
| 24.07.2026 | 13,52 | 13,66 | 13,20 | 13,31 | -0,24% | 362,00 |
| 23.07.2026 | 13,80 | 13,80 | 13,11 | 13,35 | -2,66% | 3.431,00 |
| 22.07.2026 | 13,63 | 14,18 | 13,50 | 13,71 | 2,37% | 2.961,00 |
| 21.07.2026 | 12,66 | 13,49 | 12,65 | 13,39 | 6,78% | 6.566,00 |
| 20.07.2026 | 12,62 | 12,80 | 12,31 | 12,54 | -0,75% | 103,00 |
| 17.07.2026 | 12,68 | 12,90 | 12,34 | 12,64 | -0,43% | 1.778,00 |
| 16.07.2026 | 13,40 | 13,42 | 12,58 | 12,69 | -6,03% | 24.575,00 |
| 15.07.2026 | 13,62 | 13,74 | 12,95 | 13,51 | -0,46% | 1.050,00 |
| 14.07.2026 | 13,44 | 14,01 | 13,38 | 13,57 | 2,24% | 571,00 |
| 13.07.2026 | 13,86 | 13,86 | 13,13 | 13,27 | -3,77% | 1.297,00 |
| 10.07.2026 | 13,90 | 13,91 | 13,52 | 13,79 | -1,13% | 2.446,00 |
| 09.07.2026 | 13,29 | 14,04 | 13,17 | 13,95 | 5,74% | 227,00 |
| 08.07.2026 | 13,68 | 13,69 | 12,87 | 13,19 | -2,04% | 658,00 |
| 07.07.2026 | 14,20 | 14,38 | 13,32 | 13,47 | -6,56% | 52,00 |
| 06.07.2026 | 14,62 | 14,69 | 14,08 | 14,41 | -1,79% | 1.261,00 |
| 03.07.2026 | 14,28 | 14,79 | 14,26 | 14,68 | 3,33% | 3.600,00 |
| 02.07.2026 | 13,83 | 14,56 | 13,78 | 14,20 | 2,71% | 2.543,00 |
| 01.07.2026 | 13,32 | 14,19 | 13,31 | 13,83 | 1,84% | 1.246,00 |
| 30.06.2026 | 13,51 | 13,68 | 13,21 | 13,58 | 0,30% | 4.278,00 |
| 29.06.2026 | 13,57 | 13,69 | 13,12 | 13,54 | -0,81% | 1.264,00 |
| 26.06.2026 | 13,35 | 14,03 | 13,11 | 13,65 | 2,71% | 1.206,00 |
| 25.06.2026 | 12,87 | 13,45 | 12,68 | 13,29 | 5,12% | 450,00 |
| 24.06.2026 | 13,14 | 13,33 | 12,58 | 12,64 | -4,96% | 10.803,00 |
| 23.06.2026 | 13,68 | 13,71 | 13,03 | 13,30 | -4,76% | 4.991,00 |
| 22.06.2026 | 13,72 | 14,04 | 13,61 | 13,97 | 2,61% | 1.560,00 |
| 19.06.2026 | 13,93 | 13,93 | 13,42 | 13,61 | -1,13% | 1.710,00 |
| 18.06.2026 | 14,06 | 14,45 | 13,63 | 13,77 | -2,57% | 2.991,00 |
| 17.06.2026 | 14,41 | 14,99 | 14,09 | 14,13 | -2,45% | 1.049,00 |
| 16.06.2026 | 14,32 | 14,77 | 14,22 | 14,48 | 1,58% | 4.080,00 |
| 15.06.2026 | 13,87 | 14,75 | 13,83 | 14,26 | 7,79% | 14.020,00 |
| 12.06.2026 | 12,94 | 13,29 | 12,77 | 13,23 | 3,12% | 1.646,00 |
| 11.06.2026 | 12,28 | 12,91 | 12,07 | 12,83 | 4,80% | 5.803,00 |
| 10.06.2026 | 12,24 | 12,55 | 12,02 | 12,24 | -1,65% | 2.063,00 |
| 09.06.2026 | 12,93 | 13,11 | 11,98 | 12,45 | -2,98% | 13.069,00 |
| 08.06.2026 | 12,77 | 13,20 | 12,72 | 12,83 | 0,16% | 5.547,00 |
| 05.06.2026 | 14,34 | 14,47 | 12,69 | 12,81 | -11,57% | 6.448,00 |
| 04.06.2026 | 14,43 | 14,75 | 14,25 | 14,48 | -0,28% | 6.155,00 |
| 03.06.2026 | 15,31 | 15,31 | 14,37 | 14,52 | -3,65% | 3.238,00 |
| 02.06.2026 | 15,13 | 15,45 | 14,86 | 15,07 | -0,30% | 655,00 |
| 01.06.2026 | 15,14 | 15,24 | 14,44 | 15,12 | -0,28% | 2.110,00 |
| 29.05.2026 | 15,11 | 15,35 | 14,77 | 15,16 | 0,08% | 6.581,00 |
| 28.05.2026 | 14,30 | 15,26 | 14,08 | 15,15 | 3,01% | 1.631,00 |
| 27.05.2026 | 15,16 | 15,16 | 14,54 | 14,71 | -1,31% | 327,00 |
| 26.05.2026 | 14,86 | 15,09 | 14,77 | 14,90 | -1,49% | 603,00 |
| 25.05.2026 | 14,64 | 15,57 | 14,64 | 15,13 | 2,28% | 4.011,00 |
| 22.05.2026 | 14,81 | 14,97 | 14,41 | 14,79 | -1,14% | 810,00 |
| 21.05.2026 | 14,75 | 15,14 | 14,35 | 14,96 | 1,48% | 1.043,00 |
| 20.05.2026 | 14,06 | 14,81 | 14,06 | 14,74 | 4,39% | 1.566,00 |
| 19.05.2026 | 14,84 | 14,98 | 14,03 | 14,12 | -4,47% | 1.271,00 |
| 18.05.2026 | 15,20 | 15,57 | 14,68 | 14,78 | -3,32% | 896,00 |
| 15.05.2026 | 16,51 | 16,52 | 15,08 | 15,29 | -9,39% | 6.342,00 |
| 14.05.2026 | 17,87 | 18,09 | 16,84 | 16,87 | -6,12% | 5.116,00 |
| 13.05.2026 | 17,49 | 18,17 | 16,91 | 17,97 | 2,98% | 4.954,00 |
| 12.05.2026 | 17,46 | 17,60 | 16,35 | 17,45 | -0,82% | 3.785,00 |
| 11.05.2026 | 15,79 | 17,70 | 15,46 | 17,60 | 12,18% | 6.678,00 |
| 08.05.2026 | 15,66 | 16,29 | 15,53 | 15,69 | 1,70% | 680,00 |
| 07.05.2026 | 15,52 | 16,75 | 15,38 | 15,43 | 0,92% | 3.656,00 |
| 06.05.2026 | 14,86 | 16,54 | 14,81 | 15,29 | 3,59% | 5.114,00 |
| 05.05.2026 | 15,04 | 15,35 | 14,75 | 14,76 | -2,17% | 3.104,00 |
| 04.05.2026 | 15,56 | 15,56 | 14,97 | 15,08 | -1,92% | 3.442,00 |
| 30.04.2026 | 14,99 | 15,65 | 14,99 | 15,38 | 2,57% | 2.082,00 |
| 29.04.2026 | 15,26 | 15,55 | 14,66 | 14,99 | -1,48% | 150,00 |
| 28.04.2026 | 15,86 | 15,86 | 15,03 | 15,22 | -3,85% | 569,00 |
| 27.04.2026 | 16,08 | 16,09 | 15,68 | 15,83 | -1,40% | 954,00 |
| 24.04.2026 | 15,72 | 16,19 | 15,57 | 16,05 | 1,97% | 1.823,00 |
| 23.04.2026 | 16,02 | 16,11 | 15,25 | 15,74 | -2,45% | 2.721,00 |
| 22.04.2026 | 15,88 | 16,20 | 15,44 | 16,14 | 4,28% | 4.112,00 |
| 21.04.2026 | 16,44 | 16,44 | 15,45 | 15,48 | -5,91% | 2.518,00 |
| 20.04.2026 | 16,62 | 16,62 | 16,10 | 16,45 | -1,14% | 563,00 |
| 17.04.2026 | 16,20 | 17,21 | 16,16 | 16,64 | 2,67% | 3.235,00 |
| 16.04.2026 | 16,48 | 16,59 | 16,14 | 16,21 | -0,26% | 1.080,00 |
| 15.04.2026 | 16,71 | 16,80 | 16,08 | 16,25 | -2,46% | 2.152,00 |
| 14.04.2026 | 16,55 | 16,99 | 16,54 | 16,66 | 1,52% | 1.302,00 |
| 13.04.2026 | 16,40 | 16,57 | 16,02 | 16,41 | -0,52% | 4.466,00 |
| 10.04.2026 | 16,52 | 16,82 | 16,39 | 16,49 | -0,24% | 280,00 |
| 09.04.2026 | 16,75 | 16,97 | 16,17 | 16,53 | -1,08% | 1.250,00 |
| 08.04.2026 | 16,69 | 17,96 | 16,56 | 16,71 | 0,30% | 1.918,00 |
| 07.04.2026 | 16,40 | 16,76 | 16,12 | 16,66 | 0,51% | 1.454,00 |
| 02.04.2026 | 15,93 | 16,68 | 15,45 | 16,58 | 0,17% | 3.027,00 |
| 01.04.2026 | 16,07 | 17,03 | 16,07 | 16,55 | 2,92% | 5.387,00 |
| 31.03.2026 | 14,94 | 16,09 | 14,94 | 16,08 | 8,59% | 7.551,00 |
| 30.03.2026 | 15,56 | 16,06 | 14,74 | 14,81 | -4,56% | 1.904,00 |
| 27.03.2026 | 15,09 | 15,82 | 14,78 | 15,52 | 2,49% | 731,00 |