15,260€
1,78%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 15,50 | 15,60 | 14,89 | 15,14 | -4,69% | 1.783,00 |
| 25.03.2026 | 16,30 | 16,68 | 15,69 | 15,88 | 1,44% | 5.456,00 |
| 24.03.2026 | 14,94 | 15,66 | 14,75 | 15,66 | 2,04% | 1.040,00 |
| 23.03.2026 | 13,98 | 15,70 | 13,31 | 15,35 | 3,23% | 8.368,00 |
| 20.03.2026 | 15,45 | 15,70 | 14,35 | 14,87 | -2,28% | 8.617,00 |
| 19.03.2026 | 16,10 | 16,10 | 14,03 | 15,21 | -5,07% | 14.375,00 |
| 18.03.2026 | 16,98 | 17,25 | 15,89 | 16,03 | -5,85% | 3.640,00 |
| 17.03.2026 | 17,39 | 17,58 | 16,83 | 17,02 | -1,20% | 6.802,00 |
| 16.03.2026 | 17,15 | 17,54 | 16,46 | 17,23 | 0,31% | 9.015,00 |
| 13.03.2026 | 17,80 | 18,03 | 16,91 | 17,18 | -3,62% | 6.719,00 |
| 12.03.2026 | 18,24 | 18,44 | 17,55 | 17,82 | -2,53% | 6.175,00 |
| 11.03.2026 | 18,91 | 19,02 | 17,75 | 18,28 | -3,61% | 474,00 |
| 10.03.2026 | 18,40 | 19,45 | 18,23 | 18,97 | 4,89% | 4.770,00 |
| 09.03.2026 | 17,10 | 18,19 | 16,37 | 18,08 | 2,70% | 13.492,00 |
| 06.03.2026 | 18,17 | 18,44 | 17,22 | 17,61 | -1,54% | 8.266,00 |
| 05.03.2026 | 19,02 | 19,11 | 17,35 | 17,88 | -4,74% | 12.938,00 |
| 04.03.2026 | 18,67 | 19,50 | 18,44 | 18,77 | 0,63% | 13.551,00 |
| 03.03.2026 | 20,92 | 20,92 | 17,75 | 18,66 | -11,36% | 16.511,00 |
| 02.03.2026 | 22,00 | 22,22 | 19,84 | 21,05 | -0,43% | 8.499,00 |
| 27.02.2026 | 20,93 | 21,21 | 20,51 | 21,14 | 1,61% | 778,00 |
| 26.02.2026 | 19,88 | 20,85 | 19,22 | 20,80 | 4,81% | 11.883,00 |
| 25.02.2026 | 20,09 | 20,76 | 19,84 | 19,85 | -1,12% | 16.334,00 |
| 24.02.2026 | 20,22 | 20,40 | 19,08 | 20,07 | -1,67% | 2.966,00 |
| 23.02.2026 | 20,87 | 21,35 | 20,05 | 20,41 | 0,29% | 5.210,00 |
| 20.02.2026 | 19,48 | 20,42 | 18,81 | 20,35 | 5,03% | 6.196,00 |
| 19.02.2026 | 18,72 | 19,42 | 18,32 | 19,38 | 3,40% | 5.073,00 |
| 18.02.2026 | 18,62 | 19,88 | 18,46 | 18,74 | 3,79% | 7.502,00 |
| 17.02.2026 | 18,97 | 18,97 | 17,33 | 18,05 | -4,48% | 11.544,00 |
| 16.02.2026 | 18,99 | 19,44 | 18,69 | 18,90 | -0,66% | 3.514,00 |
| 13.02.2026 | 17,86 | 19,26 | 17,82 | 19,03 | 7,91% | 10.357,00 |
| 12.02.2026 | 19,66 | 19,88 | 17,56 | 17,63 | -10,44% | 15.293,00 |
| 11.02.2026 | 19,97 | 20,41 | 18,99 | 19,69 | 0,74% | 5.050,00 |
| 10.02.2026 | 19,80 | 20,08 | 19,33 | 19,54 | -2,98% | 4.515,00 |
| 09.02.2026 | 19,87 | 20,14 | 18,58 | 20,14 | 4,72% | 6.484,00 |
| 06.02.2026 | 17,80 | 19,64 | 17,79 | 19,23 | 5,62% | 6.159,00 |
| 05.02.2026 | 20,01 | 20,01 | 17,74 | 18,21 | -5,76% | 7.601,00 |
| 04.02.2026 | 20,01 | 20,92 | 18,46 | 19,32 | -2,42% | 15.708,00 |
| 03.02.2026 | 18,32 | 20,20 | 18,32 | 19,80 | 9,04% | 34.633,00 |
| 02.02.2026 | 17,54 | 19,44 | 16,91 | 18,16 | -2,99% | 28.551,00 |
| 30.01.2026 | 20,97 | 21,19 | 18,53 | 18,72 | -14,85% | 33.794,00 |
| 29.01.2026 | 22,78 | 23,61 | 21,24 | 21,99 | -3,62% | 15.203,00 |
| 28.01.2026 | 24,36 | 24,65 | 22,46 | 22,81 | -3,08% | 2.770,00 |
| 27.01.2026 | 24,96 | 26,45 | 22,67 | 23,54 | -6,85% | 11.688,00 |
| 26.01.2026 | 27,11 | 28,81 | 25,27 | 25,27 | -6,79% | 25.918,00 |
| 23.01.2026 | 27,04 | 27,63 | 26,15 | 27,11 | 1,80% | 15.168,00 |
| 22.01.2026 | 24,64 | 26,98 | 24,47 | 26,63 | 8,41% | 13.840,00 |
| 21.01.2026 | 24,09 | 25,06 | 23,76 | 24,56 | 1,70% | 9.578,00 |
| 20.01.2026 | 23,85 | 24,53 | 22,73 | 24,15 | 1,26% | 10.347,00 |
| 19.01.2026 | 22,98 | 24,35 | 22,98 | 23,85 | 5,25% | 12.527,00 |
| 16.01.2026 | 21,77 | 22,67 | 20,73 | 22,66 | 4,06% | 10.094,00 |
| 15.01.2026 | 20,47 | 21,86 | 19,66 | 21,78 | 5,81% | 5.386,00 |
| 14.01.2026 | 21,66 | 21,76 | 20,20 | 20,58 | -1,06% | 8.040,00 |
| 13.01.2026 | 21,15 | 21,82 | 20,65 | 20,80 | -1,12% | 7.064,00 |
| 12.01.2026 | 19,43 | 21,30 | 19,37 | 21,04 | 9,29% | 12.909,00 |
| 09.01.2026 | 17,91 | 19,44 | 17,91 | 19,25 | 8,47% | 7.160,00 |
| 08.01.2026 | 17,85 | 18,12 | 17,34 | 17,75 | -2,38% | 9.490,00 |
| 07.01.2026 | 18,64 | 19,04 | 16,53 | 18,18 | -4,15% | 35.037,00 |
| 06.01.2026 | 17,12 | 18,97 | 16,88 | 18,97 | 13,12% | 10.850,00 |
| 05.01.2026 | 16,57 | 17,49 | 16,37 | 16,77 | 6,34% | 10.326,00 |
| 02.01.2026 | 16,79 | 17,05 | 15,38 | 15,77 | -6,33% | 20.923,00 |
| 30.12.2025 | 16,72 | 16,86 | 16,53 | 16,83 | 3,08% | 5.845,00 |
| 29.12.2025 | 18,00 | 18,00 | 15,89 | 16,33 | -5,84% | 13.434,00 |
| 23.12.2025 | 17,47 | 18,05 | 16,88 | 17,34 | -0,54% | 3.889,00 |
| 22.12.2025 | 16,92 | 17,88 | 16,92 | 17,44 | 2,74% | 11.242,00 |
| 19.12.2025 | 16,22 | 17,53 | 16,22 | 16,97 | 4,24% | 7.991,00 |
| 18.12.2025 | 16,60 | 17,00 | 16,09 | 16,28 | -1,54% | 3.531,00 |
| 17.12.2025 | 16,90 | 16,91 | 16,26 | 16,54 | 1,02% | 7.440,00 |
| 16.12.2025 | 15,72 | 16,41 | 15,68 | 16,37 | 1,50% | 2.922,00 |
| 15.12.2025 | 16,43 | 16,88 | 15,79 | 16,13 | 0,88% | 13.258,00 |
| 12.12.2025 | 16,55 | 17,21 | 15,69 | 15,99 | -3,06% | 70.354,00 |
| 11.12.2025 | 14,72 | 16,73 | 14,59 | 16,49 | 10,93% | 11.653,00 |
| 10.12.2025 | 14,65 | 14,91 | 14,31 | 14,87 | 1,47% | 2.440,00 |
| 09.12.2025 | 13,53 | 14,85 | 13,51 | 14,65 | 5,87% | 2.365,00 |
| 08.12.2025 | 14,64 | 14,78 | 13,72 | 13,84 | -4,82% | 12.260,00 |
| 05.12.2025 | 14,47 | 14,99 | 14,39 | 14,54 | 0,83% | 9.695,00 |
| 04.12.2025 | 14,85 | 14,95 | 14,28 | 14,42 | -3,09% | 2.045,00 |
| 03.12.2025 | 15,16 | 15,53 | 14,77 | 14,88 | -0,52% | 8.827,00 |