12,845€
0,33%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,78 | 12,94 | 12,69 | 12,82 | 0,12% | 2.650,00 |
| 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 |
| 19.09.2025 | 14,12 | 14,86 | 13,82 | 14,81 | 8,08% | 2.220,00 |
| 18.09.2025 | 13,59 | 13,81 | 13,20 | 13,70 | 0,13% | 3.105,00 |
| 17.09.2025 | 13,68 | 14,06 | 13,21 | 13,69 | -0,99% | 13.931,00 |
| 16.09.2025 | 14,30 | 14,70 | 13,72 | 13,82 | -3,29% | 6.910,00 |
| 15.09.2025 | 13,31 | 14,35 | 13,03 | 14,29 | 7,56% | 7.719,00 |
| 12.09.2025 | 13,08 | 13,70 | 13,08 | 13,29 | 1,57% | 4.477,00 |
| 11.09.2025 | 12,78 | 13,12 | 12,41 | 13,08 | 2,41% | 6.361,00 |
| 10.09.2025 | 12,28 | 12,79 | 12,21 | 12,78 | 4,48% | 3.757,00 |
| 09.09.2025 | 12,36 | 12,52 | 12,06 | 12,23 | -1,13% | 4.258,00 |
| 08.09.2025 | 12,56 | 12,83 | 12,37 | 12,37 | -1,41% | 14.206,00 |
| 05.09.2025 | 12,12 | 12,56 | 12,12 | 12,55 | 3,34% | 1.786,00 |
| 04.09.2025 | 11,96 | 12,29 | 11,79 | 12,14 | 1,29% | 8.149,00 |
| 03.09.2025 | 11,77 | 12,09 | 11,63 | 11,99 | 2,44% | 4.119,00 |
| 02.09.2025 | 11,91 | 11,99 | 11,12 | 11,70 | -1,76% | 9.854,00 |
| 01.09.2025 | 11,52 | 12,17 | 11,46 | 11,91 | 5,75% | 55.393,00 |
| 29.08.2025 | 10,75 | 11,26 | 10,64 | 11,26 | 4,79% | 9.247,00 |
| 28.08.2025 | 10,80 | 10,89 | 10,69 | 10,75 | 0,16% | 373,00 |
| 27.08.2025 | 10,56 | 10,79 | 10,42 | 10,73 | 1,42% | 2.977,00 |
| 26.08.2025 | 10,61 | 10,61 | 10,36 | 10,58 | 1,12% | 7.948,00 |
| 25.08.2025 | 10,29 | 10,52 | 10,27 | 10,46 | 1,63% | 1.110,00 |
| 22.08.2025 | 9,95 | 10,49 | 9,93 | 10,30 | 2,34% | 7.307,00 |
| 21.08.2025 | 9,83 | 10,10 | 9,69 | 10,06 | 2,37% | 5.117,00 |
| 20.08.2025 | 9,72 | 9,85 | 9,59 | 9,83 | 1,59% | 2.049,00 |
| 19.08.2025 | 10,05 | 10,16 | 9,65 | 9,67 | -4,49% | 6.036,00 |
| 18.08.2025 | 9,93 | 10,18 | 9,83 | 10,13 | 1,51% | 7.091,00 |
| 15.08.2025 | 9,95 | 10,07 | 9,83 | 9,98 | 0,40% | 7.246,00 |
| 14.08.2025 | 10,13 | 10,27 | 9,82 | 9,94 | -1,83% | 5.172,00 |
| 13.08.2025 | 10,13 | 10,32 | 9,90 | 10,12 | -0,15% | 3.233,00 |
| 12.08.2025 | 10,00 | 10,16 | 9,93 | 10,14 | 1,36% | 3.559,00 |
| 11.08.2025 | 9,89 | 10,13 | 9,42 | 10,00 | 0,18% | 13.775,00 |
| 08.08.2025 | 9,70 | 10,06 | 9,63 | 9,98 | 3,02% | 17.021,00 |
| 07.08.2025 | 8,40 | 9,71 | 8,40 | 9,69 | 14,15% | 36.543,00 |
| 06.08.2025 | 8,41 | 8,49 | 8,32 | 8,49 | 0,71% | 1.552,00 |
| 05.08.2025 | 7,95 | 8,45 | 7,85 | 8,43 | 5,81% | 3.775,00 |
| 04.08.2025 | 7,51 | 7,97 | 7,48 | 7,97 | 6,16% | 6.008,00 |
| 01.08.2025 | 7,59 | 7,72 | 7,42 | 7,51 | -1,31% | 4.071,00 |
| 31.07.2025 | 7,69 | 7,83 | 7,52 | 7,61 | -0,43% | 6.140,00 |
| 30.07.2025 | 8,00 | 8,04 | 7,59 | 7,64 | -4,15% | 560,00 |
| 29.07.2025 | 7,82 | 7,98 | 7,73 | 7,97 | 1,55% | 9.000,00 |
| 28.07.2025 | 7,88 | 7,98 | 7,64 | 7,85 | -1,06% | 8.126,00 |
| 25.07.2025 | 7,97 | 8,13 | 7,78 | 7,93 | -1,05% | 5.650,00 |
| 24.07.2025 | 8,05 | 8,06 | 7,88 | 8,02 | -0,82% | 4.600,00 |
| 23.07.2025 | 8,15 | 8,19 | 7,95 | 8,08 | -0,92% | 675,00 |
| 22.07.2025 | 8,06 | 8,24 | 8,00 | 8,16 | 0,74% | 3.870,00 |
| 21.07.2025 | 7,81 | 8,34 | 7,80 | 8,10 | 3,79% | 9.961,00 |
| 18.07.2025 | 7,95 | 7,98 | 7,79 | 7,80 | -1,60% | 4.750,00 |
| 17.07.2025 | 7,83 | 7,98 | 7,62 | 7,93 | 1,05% | 4.513,00 |
| 16.07.2025 | 7,94 | 8,02 | 7,70 | 7,85 | -0,61% | 46.271,00 |
| 15.07.2025 | 8,08 | 8,23 | 7,81 | 7,89 | -2,40% | 17.458,00 |
| 14.07.2025 | 8,24 | 8,53 | 8,07 | 8,09 | -1,38% | 34.445,00 |
| 11.07.2025 | 7,78 | 8,27 | 7,78 | 8,20 | 5,87% | 1.585,00 |
| 10.07.2025 | 7,67 | 7,85 | 0,00 | 7,75 | 1,04% | 15.481,00 |
| 09.07.2025 | 7,60 | 7,69 | 7,48 | 7,67 | 1,60% | 2.611,00 |
| 08.07.2025 | 8,24 | 8,25 | 7,52 | 7,54 | -6,77% | 9.545,00 |
| 07.07.2025 | 7,70 | 8,10 | 7,51 | 8,09 | 4,74% | 908,00 |
| 04.07.2025 | 7,75 | 7,75 | 7,69 | 7,73 | -0,36% | 12,00 |
| 03.07.2025 | 7,64 | 7,82 | 7,55 | 7,75 | 1,69% | 13.016,00 |
| 02.07.2025 | 7,68 | 7,76 | 7,39 | 7,63 | 0,39% | 4.329,00 |
| 01.07.2025 | 7,49 | 7,78 | 7,49 | 7,60 | 0,92% | - |