13,218€
6,66%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,59 | 13,23 | 12,57 | 13,20 | 6,52% | 674,00 |
| 05.11.2026 | 13,45 | 13,80 | 12,23 | 12,39 | -6,96% | 896,00 |
| 04.11.2026 | 11,79 | 13,33 | 11,79 | 13,32 | 12,88% | 2.402,00 |
| 03.11.2026 | 11,89 | 12,28 | 11,73 | 11,80 | -2,70% | 1.040,00 |
| 02.11.2026 | 12,14 | 12,68 | 12,08 | 12,13 | 0,12% | 2.287,00 |
| 30.10.2026 | 12,87 | 12,92 | 11,80 | 12,11 | -6,10% | 1.666,00 |
| 29.10.2026 | 13,30 | 13,30 | 12,84 | 12,90 | -3,04% | 609,00 |
| 28.10.2026 | 13,16 | 13,38 | 12,96 | 13,31 | 1,26% | 1.249,00 |
| 27.10.2026 | 12,50 | 13,16 | 12,29 | 13,14 | 5,39% | 1.502,00 |
| 26.10.2026 | 12,47 | 12,65 | 12,18 | 12,47 | 0,95% | 500,00 |
| 23.10.2026 | 12,50 | 12,58 | 12,06 | 12,35 | -1,36% | 864,00 |
| 22.10.2026 | 13,53 | 13,53 | 12,46 | 12,52 | -6,93% | 7,00 |
| 21.10.2026 | 13,39 | 13,61 | 13,21 | 13,45 | 0,45% | 300,00 |
| 20.10.2026 | 13,47 | 13,89 | 13,17 | 13,39 | -0,91% | 745,00 |
| 19.10.2026 | 13,67 | 13,81 | 13,43 | 13,52 | -0,09% | 4.312,00 |
| 16.10.2026 | 13,94 | 14,13 | 13,53 | 13,53 | -1,90% | 4.370,00 |
| 15.10.2026 | 13,44 | 13,85 | 13,23 | 13,79 | 3,26% | 1.999,00 |
| 14.10.2026 | 14,47 | 14,47 | 13,14 | 13,36 | -7,74% | 1.900,00 |
| 13.10.2026 | 15,13 | 15,22 | 14,33 | 14,48 | -3,85% | 261,00 |
| 12.10.2026 | 15,25 | 15,29 | 14,97 | 15,06 | -1,13% | - |
| 09.10.2026 | 14,92 | 15,53 | 14,92 | 15,23 | 2,37% | 102,00 |
| 08.10.2026 | 14,66 | 14,92 | 14,43 | 14,88 | 1,71% | 289,00 |
| 07.10.2026 | 15,19 | 15,19 | 14,47 | 14,63 | -3,72% | 2.720,00 |
| 06.10.2026 | 15,08 | 15,34 | 14,83 | 15,19 | -1,03% | 330,00 |
| 05.10.2026 | 15,22 | 15,79 | 14,84 | 15,35 | 0,64% | 1.010,00 |
| 02.10.2026 | 15,14 | 15,49 | 15,03 | 15,25 | 0,39% | 562,00 |
| 01.10.2026 | 15,21 | 15,37 | 14,93 | 15,19 | 1,17% | 1.029,00 |
| 30.09.2026 | 15,14 | 15,37 | 14,98 | 15,02 | -0,65% | 59,00 |
| 29.09.2026 | 14,98 | 15,35 | 14,74 | 15,11 | -0,21% | 717,00 |
| 28.09.2026 | 15,93 | 15,93 | 14,93 | 15,15 | -5,40% | 1.021,00 |
| 25.09.2026 | 15,71 | 16,11 | 15,49 | 16,01 | 1,57% | 321,00 |
| 24.09.2026 | 16,03 | 16,12 | 15,56 | 15,76 | -1,41% | 383,00 |
| 23.09.2026 | 16,57 | 16,68 | 15,68 | 15,99 | -4,61% | 866,00 |
| 22.09.2026 | 16,03 | 16,84 | 15,74 | 16,76 | 4,73% | 310,00 |
| 21.09.2026 | 16,48 | 16,66 | 15,94 | 16,00 | -2,36% | 220,00 |
| 18.09.2026 | 16,68 | 16,98 | 16,21 | 16,39 | -0,98% | 360,00 |
| 17.09.2026 | 15,74 | 16,68 | 15,74 | 16,55 | 5,75% | 785,00 |
| 16.09.2026 | 16,37 | 16,67 | 15,35 | 15,65 | -2,84% | - |
| 15.09.2026 | 16,49 | 16,49 | 15,77 | 16,11 | -2,17% | 823,00 |
| 14.09.2026 | 16,89 | 17,03 | 16,18 | 16,47 | -3,30% | 2.607,00 |
| 11.09.2026 | 17,23 | 17,83 | 17,01 | 17,03 | -1,55% | 334,00 |
| 10.09.2026 | 17,93 | 18,11 | 17,03 | 17,30 | -3,30% | 838,00 |
| 09.09.2026 | 17,69 | 18,18 | 17,67 | 17,89 | 1,45% | 764,00 |
| 08.09.2026 | 17,92 | 17,96 | 17,45 | 17,63 | -1,69% | 124,00 |
| 07.09.2026 | 17,81 | 18,00 | 17,30 | 17,94 | 0,36% | 168,00 |
| 04.09.2026 | 18,24 | 18,31 | 17,47 | 17,87 | -2,00% | 416,00 |
| 03.09.2026 | 18,24 | 18,66 | 17,70 | 18,24 | 2,09% | 1.684,00 |
| 02.09.2026 | 16,63 | 17,89 | 16,44 | 17,86 | 7,48% | 1.237,00 |
| 01.09.2026 | 17,07 | 17,37 | 16,31 | 16,62 | -2,32% | 761,00 |
| 31.08.2026 | 17,40 | 17,83 | 16,85 | 17,02 | -3,26% | 1.528,00 |
| 28.08.2026 | 18,38 | 18,76 | 17,42 | 17,59 | -3,79% | 1.485,00 |
| 27.08.2026 | 17,77 | 18,43 | 17,42 | 18,28 | 2,24% | 823,00 |
| 26.08.2026 | 17,90 | 18,15 | 17,50 | 17,88 | 0,08% | 21,00 |
| 25.08.2026 | 17,53 | 17,90 | 17,06 | 17,87 | 2,29% | 334,00 |
| 24.08.2026 | 17,71 | 18,10 | 17,24 | 17,47 | -1,72% | 993,00 |
| 21.08.2026 | 17,81 | 18,50 | 17,54 | 17,77 | -0,14% | 1.214,00 |
| 20.08.2026 | 17,59 | 18,12 | 16,94 | 17,80 | 1,73% | 2.101,00 |
| 19.08.2026 | 15,51 | 17,59 | 15,41 | 17,49 | 12,22% | 6.887,00 |
| 18.08.2026 | 16,29 | 16,29 | 15,39 | 15,59 | -4,42% | 1.543,00 |
| 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 |