18,890€
5,03%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,95 | 18,98 | 17,78 | 18,76 | 4,30% | 5.118,00 |
| 12.02.2026 | 19,33 | 19,43 | 17,92 | 17,99 | -6,18% | 3.967,00 |
| 11.02.2026 | 19,55 | 20,04 | 18,60 | 19,17 | -1,39% | 4.253,00 |
| 10.02.2026 | 19,01 | 19,71 | 18,86 | 19,44 | 0,65% | 4.635,00 |
| 09.02.2026 | 18,63 | 19,33 | 18,08 | 19,32 | 6,49% | 2.962,00 |
| 06.02.2026 | 16,23 | 18,16 | 16,23 | 18,14 | 11,70% | 4.298,00 |
| 05.02.2026 | 17,76 | 17,76 | 16,20 | 16,24 | -5,71% | 12.037,00 |
| 04.02.2026 | 18,53 | 18,88 | 16,70 | 17,22 | -2,84% | 6.113,00 |
| 03.02.2026 | 17,33 | 18,98 | 17,30 | 17,72 | 3,78% | 24.164,00 |
| 02.02.2026 | 15,96 | 17,72 | 14,23 | 17,08 | -1,10% | 32.041,00 |
| 30.01.2026 | 19,88 | 19,88 | 16,88 | 17,27 | -16,01% | 25.496,00 |
| 29.01.2026 | 21,65 | 22,16 | 19,72 | 20,56 | -3,95% | 23.490,00 |
| 28.01.2026 | 22,04 | 22,40 | 20,55 | 21,41 | 1,11% | 7.437,00 |
| 27.01.2026 | 20,88 | 22,09 | 20,10 | 21,17 | -1,42% | 10.440,00 |
| 26.01.2026 | 23,05 | 23,53 | 21,29 | 21,48 | -3,53% | 14.401,00 |
| 23.01.2026 | 22,17 | 22,70 | 21,51 | 22,26 | 1,37% | 7.830,00 |
| 22.01.2026 | 19,76 | 21,98 | 19,47 | 21,96 | 12,73% | 8.257,00 |
| 21.01.2026 | 19,75 | 20,20 | 19,21 | 19,48 | 0,05% | 14.881,00 |
| 20.01.2026 | 20,77 | 20,77 | 19,15 | 19,47 | -1,79% | 13.377,00 |
| 19.01.2026 | 19,60 | 20,07 | 19,42 | 19,83 | 3,90% | 17.171,00 |
| 16.01.2026 | 18,30 | 19,22 | 17,61 | 19,08 | 3,99% | 4.984,00 |
| 15.01.2026 | 17,91 | 18,38 | 17,20 | 18,35 | 2,34% | 20.939,00 |
| 14.01.2026 | 18,57 | 18,69 | 17,46 | 17,93 | -1,43% | 9.502,00 |
| 13.01.2026 | 18,58 | 19,03 | 18,04 | 18,19 | -2,55% | 10.616,00 |
| 12.01.2026 | 18,20 | 18,91 | 18,05 | 18,66 | 6,41% | 23.128,00 |
| 09.01.2026 | 16,85 | 17,65 | 16,16 | 17,54 | 4,55% | 7.154,00 |
| 08.01.2026 | 16,10 | 16,86 | 15,78 | 16,78 | 2,41% | 6.310,00 |
| 07.01.2026 | 16,54 | 16,59 | 15,40 | 16,38 | -0,88% | 30.811,00 |
| 06.01.2026 | 16,17 | 16,70 | 15,90 | 16,53 | 4,18% | 7.421,00 |
| 05.01.2026 | 15,50 | 16,56 | 15,23 | 15,86 | 7,11% | 11.752,00 |
| 02.01.2026 | 15,63 | 16,25 | 14,48 | 14,81 | -6,88% | 4.395,00 |
| 30.12.2025 | 15,63 | 16,02 | 15,63 | 15,91 | 2,12% | 1.899,00 |
| 29.12.2025 | 17,05 | 17,05 | 15,07 | 15,58 | -3,26% | 15.135,00 |
| 23.12.2025 | 16,07 | 16,51 | 15,53 | 16,10 | 1,16% | 3.866,00 |
| 22.12.2025 | 15,75 | 16,76 | 15,75 | 15,92 | 2,56% | 11.891,00 |
| 19.12.2025 | 14,67 | 15,82 | 14,54 | 15,52 | 5,96% | 17.943,00 |
| 18.12.2025 | 14,64 | 15,08 | 14,45 | 14,65 | 0,83% | 4.542,00 |
| 17.12.2025 | 14,45 | 15,00 | 14,30 | 14,53 | 1,47% | 4.096,00 |
| 16.12.2025 | 14,08 | 14,57 | 13,86 | 14,32 | -1,16% | 1.217,00 |
| 15.12.2025 | 14,72 | 15,27 | 14,11 | 14,48 | -1,50% | 4.873,00 |
| 12.12.2025 | 15,05 | 15,68 | 14,19 | 14,70 | -3,16% | 28.236,00 |
| 11.12.2025 | 13,78 | 15,33 | 13,50 | 15,18 | 11,64% | 5.388,00 |
| 10.12.2025 | 13,85 | 14,06 | 13,22 | 13,60 | -1,05% | 1.500,00 |
| 09.12.2025 | 13,20 | 13,98 | 13,07 | 13,75 | 3,52% | 5.593,00 |
| 08.12.2025 | 13,64 | 13,76 | 13,10 | 13,28 | -2,39% | 4.160,00 |
| 05.12.2025 | 13,96 | 14,42 | 13,60 | 13,60 | -0,89% | 2.317,00 |
| 04.12.2025 | 13,95 | 13,95 | 13,43 | 13,73 | -1,42% | 14.508,00 |
| 03.12.2025 | 14,28 | 14,46 | 13,89 | 13,92 | -1,43% | 1.472,00 |
| 02.12.2025 | 14,69 | 14,72 | 13,77 | 14,13 | -4,03% | 12.144,00 |
| 01.12.2025 | 14,97 | 15,43 | 14,57 | 14,72 | -0,74% | 34.915,00 |
| 28.11.2025 | 14,31 | 14,91 | 14,16 | 14,83 | 5,09% | 6.234,00 |
| 27.11.2025 | 13,90 | 14,18 | 13,86 | 14,11 | 1,51% | 16.614,00 |
| 26.11.2025 | 13,03 | 13,91 | 13,03 | 13,90 | 5,44% | 8.603,00 |
| 25.11.2025 | 12,95 | 13,22 | 12,72 | 13,18 | 2,49% | 11.832,00 |
| 24.11.2025 | 12,13 | 12,90 | 11,95 | 12,86 | 6,90% | 5.475,00 |
| 21.11.2025 | 12,08 | 12,26 | 11,62 | 12,03 | -0,10% | 4.103,00 |
| 20.11.2025 | 12,74 | 13,07 | 11,97 | 12,05 | -4,95% | 4.947,00 |
| 19.11.2025 | 12,67 | 13,13 | 12,33 | 12,67 | 2,30% | 1.677,00 |
| 18.11.2025 | 12,29 | 12,70 | 12,14 | 12,39 | -0,06% | 7.992,00 |
| 17.11.2025 | 12,78 | 13,00 | 12,34 | 12,40 | -3,18% | 4.295,00 |
| 14.11.2025 | 13,11 | 13,19 | 11,99 | 12,80 | -1,42% | 7.650,00 |
| 13.11.2025 | 13,60 | 13,96 | 12,74 | 12,99 | -4,36% | 4.305,00 |
| 12.11.2025 | 13,08 | 13,83 | 13,00 | 13,58 | 3,62% | 17.081,00 |
| 11.11.2025 | 12,94 | 13,26 | 12,67 | 13,11 | 1,61% | 24.073,00 |
| 10.11.2025 | 13,15 | 13,62 | 12,79 | 12,90 | 1,94% | 7.780,00 |
| 07.11.2025 | 12,57 | 12,86 | 12,31 | 12,65 | 0,68% | 3.133,00 |
| 06.11.2025 | 12,38 | 13,01 | 12,36 | 12,57 | 2,61% | 4.654,00 |
| 05.11.2025 | 12,04 | 12,52 | 11,99 | 12,25 | 1,07% | 15.665,00 |
| 04.11.2025 | 13,00 | 13,01 | 12,00 | 12,12 | -6,59% | 9.330,00 |
| 03.11.2025 | 14,98 | 15,11 | 12,91 | 12,97 | -13,02% | 18.939,00 |
| 31.10.2025 | 15,30 | 15,53 | 14,77 | 14,92 | -3,21% | 4.316,00 |
| 30.10.2025 | 15,31 | 16,02 | 14,17 | 15,41 | -0,13% | 22.237,00 |
| 29.10.2025 | 15,69 | 16,73 | 15,26 | 15,43 | -1,63% | 26.332,00 |
| 28.10.2025 | 14,90 | 15,80 | 14,40 | 15,69 | 3,84% | 20.761,00 |
| 27.10.2025 | 16,11 | 16,13 | 14,46 | 15,11 | -6,03% | 9.810,00 |
| 24.10.2025 | 16,20 | 16,52 | 15,36 | 16,08 | -2,75% | 15.265,00 |
| 23.10.2025 | 16,35 | 17,06 | 16,25 | 16,53 | 0,29% | 14.160,00 |
| 22.10.2025 | 16,10 | 16,48 | 14,83 | 16,48 | 3,78% | 27.517,00 |
| 21.10.2025 | 18,92 | 18,92 | 15,63 | 15,88 | -16,05% | 24.584,00 |
| 20.10.2025 | 18,28 | 19,16 | 18,11 | 18,92 | 4,67% | 6.774,00 |
| 17.10.2025 | 20,04 | 20,36 | 17,68 | 18,08 | -8,41% | 52.143,00 |
| 16.10.2025 | 19,22 | 20,22 | 19,01 | 19,74 | 2,44% | 10.755,00 |
| 15.10.2025 | 18,24 | 19,55 | 18,24 | 19,27 | 5,58% | 11.140,00 |
| 14.10.2025 | 18,33 | 19,32 | 17,70 | 18,25 | 0,23% | 11.467,00 |
| 13.10.2025 | 16,76 | 18,57 | 16,76 | 18,21 | 9,24% | 24.366,00 |
| 10.10.2025 | 17,61 | 17,96 | 16,56 | 16,67 | -3,74% | 6.955,00 |
| 09.10.2025 | 18,06 | 18,79 | 16,90 | 17,31 | -3,83% | 22.440,00 |
| 08.10.2025 | 16,48 | 18,10 | 16,48 | 18,00 | 12,34% | 14.981,00 |
| 07.10.2025 | 16,54 | 16,69 | 15,96 | 16,03 | -2,81% | 3.093,00 |
| 06.10.2025 | 15,99 | 16,83 | 15,99 | 16,49 | 2,89% | 6.901,00 |
| 03.10.2025 | 15,98 | 16,58 | 15,88 | 16,03 | -0,03% | 2.225,00 |
| 02.10.2025 | 16,13 | 16,48 | 15,28 | 16,03 | -0,84% | 5.230,00 |
| 01.10.2025 | 15,97 | 16,44 | 15,81 | 16,17 | 2,91% | 76.857,00 |
| 30.09.2025 | 15,99 | 16,29 | 15,18 | 15,71 | -0,96% | 87.831,00 |
| 29.09.2025 | 15,77 | 16,36 | 15,74 | 15,86 | -0,66% | 9.361,00 |
| 26.09.2025 | 15,62 | 16,09 | 15,41 | 15,97 | 2,13% | 6.360,00 |
| 25.09.2025 | 14,89 | 15,71 | 14,65 | 15,63 | 3,03% | 9.046,00 |
| 24.09.2025 | 15,27 | 15,78 | 15,12 | 15,17 | -0,91% | 3.765,00 |
| 23.09.2025 | 15,10 | 15,61 | 15,03 | 15,31 | 1,59% | 10.287,00 |
| 22.09.2025 | 15,13 | 15,62 | 14,57 | 15,07 | 1,77% | 13.458,00 |