16,470€
-1,88%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 16,48 | 16,50 | 16,27 | 16,46 | -1,97% | 200,00 |
| 17.08.2026 | 16,29 | 16,95 | 16,29 | 16,79 | 3,52% | 807,00 |
| 14.08.2026 | 16,03 | 16,70 | 15,81 | 16,22 | 1,69% | - |
| 13.08.2026 | 16,26 | 16,32 | 15,72 | 15,95 | -2,16% | 3.950,00 |
| 12.08.2026 | 16,24 | 16,59 | 16,14 | 16,30 | 2,32% | 888,00 |
| 11.08.2026 | 15,71 | 16,00 | 15,34 | 15,93 | 0,87% | 2.685,00 |
| 10.08.2026 | 15,07 | 15,80 | 14,71 | 15,79 | 5,13% | 1.504,00 |
| 07.08.2026 | 13,64 | 15,12 | 13,64 | 15,02 | 10,99% | 7.578,00 |
| 06.08.2026 | 14,75 | 14,87 | 13,43 | 13,53 | -9,87% | 2.747,00 |
| 05.08.2026 | 14,40 | 15,25 | 14,40 | 15,02 | 5,42% | 1.878,00 |
| 04.08.2026 | 13,57 | 14,34 | 13,55 | 14,24 | 5,75% | 303,00 |
| 03.08.2026 | 13,08 | 13,47 | 12,72 | 13,47 | 3,60% | - |
| 31.07.2026 | 13,40 | 13,40 | 12,65 | 13,00 | -2,13% | 565,00 |
| 30.07.2026 | 12,82 | 13,31 | 12,70 | 13,28 | 3,51% | 807,00 |
| 29.07.2026 | 13,05 | 13,24 | 12,32 | 12,83 | -1,84% | 439,00 |
| 28.07.2026 | 13,12 | 13,35 | 12,83 | 13,07 | -2,32% | 8.315,00 |
| 27.07.2026 | 13,59 | 13,68 | 13,03 | 13,38 | 0,11% | 100,00 |
| 24.07.2026 | 13,45 | 13,65 | 13,27 | 13,37 | -0,50% | 427,00 |
| 23.07.2026 | 13,92 | 13,95 | 13,08 | 13,44 | -3,62% | 930,00 |
| 22.07.2026 | 13,42 | 14,41 | 13,42 | 13,94 | 4,09% | 213,00 |
| 21.07.2026 | 12,70 | 13,41 | 12,67 | 13,39 | 8,75% | 2.338,00 |
| 20.07.2026 | 12,56 | 12,78 | 12,25 | 12,32 | -2,05% | 1.509,00 |
| 17.07.2026 | 12,77 | 12,97 | 12,21 | 12,57 | -2,41% | 3.343,00 |
| 16.07.2026 | 13,72 | 13,81 | 12,83 | 12,88 | -7,45% | 1.189,00 |
| 15.07.2026 | 13,96 | 14,43 | 13,46 | 13,92 | -0,29% | 284,00 |
| 14.07.2026 | 13,68 | 14,35 | 13,59 | 13,96 | 2,76% | 899,00 |
| 13.07.2026 | 14,00 | 14,00 | 13,45 | 13,59 | -3,34% | 1.121,00 |
| 10.07.2026 | 13,99 | 14,13 | 13,75 | 14,06 | -0,27% | 144,00 |
| 09.07.2026 | 13,35 | 14,14 | 13,21 | 14,09 | 5,66% | 1.416,00 |
| 08.07.2026 | 14,05 | 14,19 | 13,02 | 13,34 | -4,27% | 3.563,00 |
| 07.07.2026 | 14,87 | 14,87 | 13,83 | 13,93 | -6,76% | 3.114,00 |
| 06.07.2026 | 15,48 | 15,57 | 14,69 | 14,94 | -2,92% | 2.893,00 |
| 03.07.2026 | 15,10 | 15,61 | 15,10 | 15,39 | 2,19% | 668,00 |
| 02.07.2026 | 14,46 | 15,68 | 14,46 | 15,06 | 3,24% | 4.081,00 |
| 01.07.2026 | 14,14 | 15,03 | 13,84 | 14,59 | 2,33% | 996,00 |
| 30.06.2026 | 14,29 | 14,51 | 14,05 | 14,26 | 0,18% | 1.783,00 |
| 29.06.2026 | 13,94 | 14,37 | 13,79 | 14,23 | 1,72% | 2.528,00 |
| 26.06.2026 | 14,11 | 14,83 | 13,81 | 13,99 | -0,57% | 8.229,00 |
| 25.06.2026 | 13,76 | 14,22 | 13,48 | 14,07 | 3,59% | 3.612,00 |
| 24.06.2026 | 14,22 | 14,43 | 13,35 | 13,59 | -4,25% | 3.039,00 |
| 23.06.2026 | 14,96 | 15,02 | 14,17 | 14,19 | -7,01% | 4.560,00 |
| 22.06.2026 | 15,08 | 15,45 | 14,85 | 15,26 | 2,55% | 1.100,00 |
| 19.06.2026 | 15,32 | 15,32 | 14,77 | 14,88 | -1,83% | 1.178,00 |
| 18.06.2026 | 15,36 | 15,89 | 14,83 | 15,16 | -1,33% | 2.478,00 |
| 17.06.2026 | 16,19 | 16,79 | 15,36 | 15,36 | -5,36% | 497,00 |
| 16.06.2026 | 16,07 | 16,63 | 16,03 | 16,23 | 1,06% | 5.260,00 |
| 15.06.2026 | 14,93 | 16,40 | 14,93 | 16,06 | 7,91% | 7.652,00 |
| 12.06.2026 | 14,19 | 15,01 | 14,02 | 14,88 | 6,51% | 472,00 |
| 11.06.2026 | 13,41 | 14,23 | 13,23 | 13,97 | 3,44% | 13.180,00 |
| 10.06.2026 | 13,97 | 13,97 | 13,36 | 13,51 | -3,02% | 719,00 |
| 09.06.2026 | 14,59 | 14,78 | 13,32 | 13,93 | -6,04% | 10.553,00 |
| 08.06.2026 | 14,15 | 14,95 | 14,08 | 14,82 | 5,07% | 3.376,00 |
| 05.06.2026 | 15,69 | 15,81 | 14,09 | 14,11 | -10,78% | 4.916,00 |
| 04.06.2026 | 15,70 | 16,12 | 15,63 | 15,81 | 0,14% | 444,00 |
| 03.06.2026 | 16,39 | 16,39 | 15,44 | 15,79 | -3,28% | 2.099,00 |
| 02.06.2026 | 16,70 | 17,06 | 15,92 | 16,33 | -1,76% | 3.767,00 |
| 01.06.2026 | 16,47 | 16,69 | 15,89 | 16,62 | 1,34% | 2.917,00 |
| 29.05.2026 | 16,04 | 16,42 | 15,72 | 16,40 | 2,64% | 4.704,00 |
| 28.05.2026 | 15,37 | 16,08 | 14,86 | 15,98 | 3,47% | 970,00 |
| 27.05.2026 | 15,78 | 15,81 | 15,27 | 15,44 | -2,01% | 1.886,00 |
| 26.05.2026 | 15,51 | 15,77 | 15,41 | 15,76 | -0,47% | 1.350,00 |
| 25.05.2026 | 15,13 | 15,90 | 15,13 | 15,83 | 4,16% | 1.204,00 |
| 22.05.2026 | 15,36 | 15,70 | 14,79 | 15,20 | -1,19% | 2.200,00 |
| 21.05.2026 | 15,25 | 15,68 | 14,84 | 15,38 | 1,23% | 11.603,00 |
| 20.05.2026 | 14,35 | 15,34 | 14,35 | 15,20 | 4,87% | 6.425,00 |
| 19.05.2026 | 14,97 | 15,15 | 14,28 | 14,49 | -3,43% | 1.487,00 |
| 18.05.2026 | 15,21 | 15,72 | 14,91 | 15,01 | -2,30% | 3.147,00 |
| 15.05.2026 | 16,35 | 16,35 | 15,12 | 15,36 | -7,85% | 6.336,00 |
| 14.05.2026 | 16,95 | 17,02 | 16,36 | 16,67 | -1,42% | 2.092,00 |
| 13.05.2026 | 17,12 | 17,30 | 16,47 | 16,91 | -2,09% | 3.742,00 |
| 12.05.2026 | 16,77 | 17,27 | 16,01 | 17,27 | 4,18% | 6.854,00 |
| 11.05.2026 | 15,73 | 16,96 | 15,36 | 16,57 | 4,99% | 5.566,00 |
| 08.05.2026 | 15,65 | 16,20 | 15,58 | 15,79 | 2,57% | 1.369,00 |
| 07.05.2026 | 15,93 | 16,98 | 15,36 | 15,39 | -3,86% | 4.873,00 |
| 06.05.2026 | 14,96 | 16,07 | 14,95 | 16,01 | 9,27% | 10.712,00 |
| 05.05.2026 | 15,12 | 15,32 | 14,54 | 14,65 | -2,30% | 4.285,00 |
| 04.05.2026 | 15,11 | 15,28 | 14,65 | 15,00 | -1,54% | 9.910,00 |
| 30.04.2026 | 14,91 | 15,51 | 14,85 | 15,23 | 2,58% | 4.400,00 |
| 29.04.2026 | 15,22 | 15,44 | 14,57 | 14,85 | -2,21% | 6.707,00 |
| 28.04.2026 | 16,17 | 16,17 | 15,10 | 15,18 | -6,02% | 2.415,00 |
| 27.04.2026 | 16,49 | 16,51 | 15,98 | 16,16 | -1,75% | 5.442,00 |
| 24.04.2026 | 16,14 | 16,52 | 15,93 | 16,44 | 1,70% | 3.567,00 |
| 23.04.2026 | 16,29 | 16,40 | 15,59 | 16,17 | -1,46% | 3.427,00 |
| 22.04.2026 | 16,21 | 16,85 | 15,84 | 16,41 | 3,80% | 4.905,00 |
| 21.04.2026 | 16,80 | 16,83 | 15,79 | 15,81 | -6,16% | 4.567,00 |
| 20.04.2026 | 16,98 | 17,10 | 16,55 | 16,85 | -2,25% | 2.382,00 |
| 17.04.2026 | 16,52 | 17,80 | 16,46 | 17,23 | 4,58% | 3.165,00 |
| 16.04.2026 | 17,01 | 17,20 | 16,38 | 16,48 | -1,67% | 6.531,00 |
| 15.04.2026 | 18,00 | 18,08 | 16,74 | 16,76 | -6,37% | 4.474,00 |
| 14.04.2026 | 17,27 | 18,19 | 17,27 | 17,90 | 3,56% | 2.584,00 |
| 13.04.2026 | 17,12 | 17,31 | 16,71 | 17,28 | 1,11% | 3.100,00 |
| 10.04.2026 | 16,87 | 17,32 | 16,60 | 17,09 | 1,57% | 4.341,00 |
| 09.04.2026 | 16,89 | 17,24 | 16,39 | 16,83 | 0,46% | 2.650,00 |
| 08.04.2026 | 16,36 | 17,84 | 16,36 | 16,75 | 3,22% | 4.466,00 |
| 07.04.2026 | 16,04 | 16,43 | 15,76 | 16,23 | -2,23% | 8.230,00 |
| 02.04.2026 | 16,56 | 16,60 | 15,30 | 16,60 | 0,30% | 13.276,00 |
| 01.04.2026 | 16,13 | 17,32 | 16,12 | 16,55 | 2,51% | 9.039,00 |
| 31.03.2026 | 14,64 | 16,24 | 14,59 | 16,14 | 14,16% | 6.973,00 |
| 30.03.2026 | 14,88 | 15,35 | 14,07 | 14,14 | -4,80% | 7.422,00 |
| 27.03.2026 | 14,45 | 15,15 | 13,92 | 14,85 | 4,67% | 7.718,00 |