14,485€
0,47%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2025 | 14,79 | 15,05 | 14,19 | 14,96 | 1,27% | 7.388,00 |
| 01.12.2025 | 14,51 | 15,18 | 14,23 | 14,77 | 1,81% | 9.035,00 |
| 28.11.2025 | 13,78 | 14,59 | 13,78 | 14,51 | 6,11% | 7.278,00 |
| 27.11.2025 | 13,79 | 13,79 | 13,57 | 13,67 | -1,99% | 805,00 |
| 26.11.2025 | 12,95 | 13,97 | 12,95 | 13,95 | 6,17% | 4.621,00 |
| 25.11.2025 | 12,56 | 13,17 | 12,29 | 13,14 | 4,93% | 1.004,00 |
| 24.11.2025 | 11,51 | 12,52 | 11,51 | 12,52 | 9,01% | 1.572,00 |
| 21.11.2025 | 11,41 | 11,65 | 10,80 | 11,49 | -1,29% | 3.597,00 |
| 20.11.2025 | 12,25 | 12,72 | 11,38 | 11,64 | -5,67% | 55,00 |
| 19.11.2025 | 12,21 | 12,84 | 11,95 | 12,34 | -0,04% | 445,00 |
| 18.11.2025 | 11,83 | 12,39 | 11,53 | 12,34 | 1,98% | 343,00 |
| 17.11.2025 | 12,62 | 12,69 | 11,81 | 12,10 | -4,31% | 791,00 |
| 14.11.2025 | 12,76 | 12,94 | 11,71 | 12,65 | -1,33% | 2.939,00 |
| 13.11.2025 | 13,40 | 13,85 | 12,62 | 12,82 | -6,17% | 2.302,00 |
| 12.11.2025 | 12,76 | 13,89 | 12,73 | 13,66 | 8,01% | 7.060,00 |
| 11.11.2025 | 13,13 | 13,35 | 12,44 | 12,65 | -3,23% | 4.792,00 |
| 10.11.2025 | 12,00 | 13,22 | 12,00 | 13,07 | 9,86% | 8.135,00 |
| 07.11.2025 | 11,75 | 12,13 | 11,45 | 11,90 | 0,38% | 4.214,00 |
| 06.11.2025 | 11,48 | 13,36 | 11,04 | 11,85 | 11,82% | 15.015,00 |
| 05.11.2025 | 10,54 | 10,76 | 10,29 | 10,60 | 0,90% | 859,00 |
| 04.11.2025 | 10,81 | 10,96 | 10,32 | 10,50 | -4,74% | 3.030,00 |
| 03.11.2025 | 11,06 | 11,48 | 10,88 | 11,03 | -0,81% | 11.421,00 |
| 31.10.2025 | 11,19 | 11,31 | 10,90 | 11,12 | -1,02% | 2.026,00 |
| 30.10.2025 | 10,78 | 11,27 | 10,68 | 11,23 | 4,25% | 1.024,00 |
| 29.10.2025 | 10,99 | 11,58 | 10,72 | 10,77 | -1,37% | 6.143,00 |
| 28.10.2025 | 10,64 | 11,07 | 9,99 | 10,92 | 3,04% | 3.554,00 |
| 27.10.2025 | 11,07 | 11,14 | 10,34 | 10,60 | -4,61% | 4.619,00 |
| 24.10.2025 | 11,13 | 11,24 | 10,68 | 11,11 | -0,96% | 1.781,00 |
| 23.10.2025 | 11,22 | 11,50 | 11,10 | 11,22 | 2,23% | 5.167,00 |
| 22.10.2025 | 11,15 | 11,45 | 10,34 | 10,98 | -1,68% | 5.112,00 |
| 21.10.2025 | 12,42 | 12,46 | 10,89 | 11,16 | -10,11% | 7.436,00 |
| 20.10.2025 | 12,08 | 12,49 | 11,60 | 12,42 | 3,91% | 9.737,00 |
| 17.10.2025 | 13,34 | 13,38 | 11,63 | 11,95 | -7,63% | 30.048,00 |
| 16.10.2025 | 12,27 | 13,28 | 12,13 | 12,94 | 5,83% | 5.198,00 |
| 15.10.2025 | 11,53 | 12,59 | 11,53 | 12,23 | 5,25% | 9.855,00 |
| 14.10.2025 | 11,91 | 12,05 | 11,30 | 11,62 | -0,92% | 11.153,00 |
| 13.10.2025 | 10,82 | 11,93 | 10,82 | 11,72 | 8,37% | 8.838,00 |
| 10.10.2025 | 11,09 | 11,50 | 10,67 | 10,82 | -2,19% | 8.979,00 |
| 09.10.2025 | 11,39 | 12,01 | 10,83 | 11,06 | -3,19% | 12.210,00 |
| 08.10.2025 | 10,53 | 11,48 | 10,37 | 11,43 | 10,25% | 8.759,00 |
| 07.10.2025 | 10,74 | 10,85 | 10,32 | 10,36 | -3,74% | 4.737,00 |
| 06.10.2025 | 10,15 | 10,84 | 10,15 | 10,77 | 6,01% | 5.615,00 |
| 03.10.2025 | 10,28 | 10,39 | 9,89 | 10,16 | 0,10% | 4.370,00 |
| 02.10.2025 | 10,44 | 10,64 | 9,90 | 10,15 | -3,22% | 7.873,00 |
| 01.10.2025 | 10,29 | 10,67 | 10,25 | 10,48 | 3,35% | 1.791,00 |
| 30.09.2025 | 10,33 | 10,44 | 9,65 | 10,14 | 0,85% | 8.319,00 |
| 29.09.2025 | 10,00 | 10,32 | 9,97 | 10,06 | -0,37% | 13.445,00 |
| 26.09.2025 | 9,93 | 10,23 | 9,80 | 10,10 | 1,92% | 1.916,00 |
| 25.09.2025 | 9,36 | 10,03 | 9,35 | 9,91 | 5,73% | 11.399,00 |
| 24.09.2025 | 9,45 | 9,73 | 9,34 | 9,37 | -0,45% | 21.825,00 |
| 23.09.2025 | 9,52 | 9,81 | 9,39 | 9,41 | -0,75% | 3.960,00 |
| 22.09.2025 | 9,38 | 9,76 | 9,34 | 9,48 | 1,18% | 12.244,00 |
| 19.09.2025 | 9,09 | 9,44 | 9,08 | 9,37 | 3,56% | 8.808,00 |
| 18.09.2025 | 9,43 | 9,50 | 8,82 | 9,05 | -2,98% | 1.875,00 |
| 17.09.2025 | 9,59 | 9,65 | 9,12 | 9,33 | -3,05% | 29.902,00 |
| 16.09.2025 | 9,97 | 10,05 | 9,56 | 9,62 | -4,07% | 13.837,00 |
| 15.09.2025 | 9,55 | 10,11 | 9,45 | 10,03 | 4,78% | 3.812,00 |
| 12.09.2025 | 9,53 | 9,82 | 9,53 | 9,57 | -0,62% | 5.460,00 |
| 11.09.2025 | 9,36 | 9,67 | 9,16 | 9,63 | 5,74% | 10.518,00 |
| 10.09.2025 | 8,83 | 9,18 | 8,63 | 9,11 | 5,77% | 2.705,00 |
| 09.09.2025 | 8,62 | 8,69 | 8,41 | 8,61 | -0,28% | 8.350,00 |
| 08.09.2025 | 7,85 | 8,74 | 7,68 | 8,63 | 11,97% | 23.082,00 |
| 05.09.2025 | 7,61 | 7,80 | 7,52 | 7,71 | 1,57% | 2.970,00 |
| 04.09.2025 | 7,67 | 7,73 | 7,53 | 7,59 | -1,48% | 2.927,00 |
| 03.09.2025 | 7,69 | 7,81 | 7,53 | 7,71 | 0,67% | 4.126,00 |
| 02.09.2025 | 7,54 | 7,68 | 7,23 | 7,66 | 0,33% | 15.112,00 |
| 01.09.2025 | 7,29 | 7,65 | 7,29 | 7,63 | 4,69% | 10.055,00 |
| 29.08.2025 | 6,92 | 7,30 | 6,84 | 7,29 | 5,30% | 3.699,00 |
| 28.08.2025 | 6,88 | 7,05 | 6,88 | 6,92 | 0,06% | 2.700,00 |
| 27.08.2025 | 6,86 | 6,99 | 6,72 | 6,92 | 0,89% | 2.227,00 |
| 26.08.2025 | 6,78 | 6,88 | 6,75 | 6,86 | 1,08% | 1.320,00 |
| 25.08.2025 | 6,73 | 6,82 | 6,69 | 6,78 | 0,82% | 2.603,00 |
| 22.08.2025 | 6,61 | 6,85 | 6,53 | 6,73 | 1,33% | 6.504,00 |
| 21.08.2025 | 6,52 | 6,65 | 6,44 | 6,64 | 1,87% | 6.107,00 |
| 20.08.2025 | 6,40 | 6,57 | 6,27 | 6,52 | 2,10% | 1.950,00 |
| 19.08.2025 | 6,64 | 6,66 | 6,36 | 6,38 | -3,96% | 11.259,00 |
| 18.08.2025 | 6,58 | 6,66 | 6,55 | 6,65 | 1,34% | 11.914,00 |
| 15.08.2025 | 6,61 | 6,68 | 6,46 | 6,56 | -0,46% | 1.477,00 |
| 14.08.2025 | 6,63 | 6,77 | 6,50 | 6,59 | -0,72% | 2.159,00 |
| 13.08.2025 | 6,57 | 6,72 | 6,51 | 6,64 | 0,96% | 10.114,00 |
| 12.08.2025 | 6,49 | 6,67 | 6,43 | 6,57 | 1,11% | 4.183,00 |
| 11.08.2025 | 6,52 | 6,53 | 6,24 | 6,50 | -0,32% | 23.521,00 |
| 08.08.2025 | 6,17 | 6,57 | 5,96 | 6,52 | 4,94% | 14.728,00 |
| 07.08.2025 | 5,58 | 6,36 | 5,43 | 6,22 | 18,09% | 41.504,00 |
| 06.08.2025 | 5,31 | 5,34 | 5,20 | 5,26 | -1,02% | 9.160,00 |
| 05.08.2025 | 5,15 | 5,33 | 4,99 | 5,32 | 2,84% | 2.081,00 |
| 04.08.2025 | 4,92 | 5,17 | 4,92 | 5,17 | 5,14% | 7.723,00 |
| 01.08.2025 | 5,05 | 5,12 | 4,88 | 4,92 | -2,25% | 652,00 |
| 31.07.2025 | 5,14 | 5,20 | 4,99 | 5,03 | -1,33% | 8.390,00 |
| 30.07.2025 | 5,20 | 5,27 | 5,08 | 5,10 | -2,24% | 971,00 |
| 29.07.2025 | 5,13 | 5,24 | 5,11 | 5,22 | 1,03% | 4.800,00 |
| 28.07.2025 | 5,21 | 5,26 | 5,08 | 5,16 | -1,47% | 11.486,00 |
| 25.07.2025 | 5,24 | 5,35 | 5,13 | 5,24 | -0,34% | 1.835,00 |
| 24.07.2025 | 5,31 | 5,34 | 5,19 | 5,26 | -1,37% | 1.500,00 |
| 23.07.2025 | 5,37 | 5,44 | 5,27 | 5,33 | -0,65% | 8.846,00 |
| 22.07.2025 | 5,07 | 5,40 | 5,07 | 5,37 | 3,63% | 2.866,00 |
| 21.07.2025 | 5,03 | 5,29 | 5,02 | 5,18 | 3,49% | 13.726,00 |