13,835€
0,67%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,76 | 13,89 | 13,74 | 13,75 | 0,07% | 160,00 |
| 16.10.2026 | 13,81 | 14,28 | 13,49 | 13,74 | 0,84% | 3.690,00 |
| 15.10.2026 | 13,49 | 13,71 | 13,10 | 13,63 | 1,75% | 935,00 |
| 14.10.2026 | 14,54 | 14,60 | 13,18 | 13,39 | -7,61% | 1.873,00 |
| 13.10.2026 | 15,15 | 15,25 | 14,38 | 14,50 | -3,40% | 11,00 |
| 12.10.2026 | 15,40 | 15,41 | 14,97 | 15,01 | -1,93% | 700,00 |
| 09.10.2026 | 15,09 | 15,63 | 15,09 | 15,30 | 1,51% | - |
| 08.10.2026 | 14,80 | 15,13 | 14,52 | 15,07 | 2,67% | 1.000,00 |
| 07.10.2026 | 15,19 | 15,24 | 14,52 | 14,68 | -3,79% | 4.117,00 |
| 06.10.2026 | 15,28 | 15,43 | 14,90 | 15,26 | -0,88% | 470,00 |
| 05.10.2026 | 15,67 | 15,95 | 15,03 | 15,39 | -2,07% | 14,00 |
| 02.10.2026 | 15,62 | 16,11 | 15,57 | 15,72 | 0,37% | 785,00 |
| 01.10.2026 | 15,87 | 15,88 | 15,41 | 15,66 | 0,26% | 58,00 |
| 30.09.2026 | 15,76 | 16,08 | 15,55 | 15,62 | -0,79% | 1.000,00 |
| 29.09.2026 | 15,77 | 16,16 | 15,11 | 15,75 | -1,18% | 161,00 |
| 28.09.2026 | 16,93 | 16,93 | 15,84 | 15,93 | -5,74% | 954,00 |
| 25.09.2026 | 16,66 | 17,00 | 16,50 | 16,90 | 1,11% | 144,00 |
| 24.09.2026 | 17,04 | 17,04 | 16,49 | 16,72 | -1,37% | 165,00 |
| 23.09.2026 | 17,87 | 17,87 | 16,82 | 16,95 | -4,48% | 11,00 |
| 22.09.2026 | 16,94 | 17,82 | 16,79 | 17,75 | 4,12% | 94,00 |
| 21.09.2026 | 16,93 | 17,39 | 16,92 | 17,04 | -0,99% | 21,00 |
| 18.09.2026 | 17,77 | 17,94 | 17,10 | 17,21 | -1,33% | 410,00 |
| 17.09.2026 | 16,71 | 17,68 | 16,69 | 17,45 | 7,17% | 495,00 |
| 16.09.2026 | 17,21 | 17,73 | 16,13 | 16,28 | -5,14% | 5.257,00 |
| 15.09.2026 | 17,38 | 17,44 | 16,79 | 17,16 | -0,91% | 150,00 |
| 14.09.2026 | 17,66 | 17,66 | 16,94 | 17,32 | -1,84% | 211,00 |
| 11.09.2026 | 17,52 | 18,21 | 17,42 | 17,64 | -0,17% | 237,00 |
| 10.09.2026 | 18,10 | 18,28 | 17,19 | 17,67 | -2,87% | 11,00 |
| 09.09.2026 | 18,04 | 18,44 | 17,83 | 18,20 | 1,29% | 74,00 |
| 08.09.2026 | 18,09 | 18,44 | 17,88 | 17,96 | -0,68% | 34,00 |
| 07.09.2026 | 18,29 | 18,29 | 18,01 | 18,09 | -1,67% | 485,00 |
| 04.09.2026 | 18,63 | 18,64 | 17,82 | 18,39 | -1,47% | 574,00 |
| 03.09.2026 | 18,48 | 19,23 | 18,26 | 18,67 | 1,08% | 2.219,00 |
| 02.09.2026 | 17,33 | 18,53 | 17,30 | 18,47 | 5,05% | 419,00 |
| 01.09.2026 | 17,89 | 18,16 | 17,07 | 17,58 | -1,32% | 863,00 |
| 31.08.2026 | 18,21 | 18,40 | 17,44 | 17,82 | -2,66% | 1.498,00 |
| 28.08.2026 | 19,01 | 19,34 | 18,01 | 18,30 | -3,67% | 4.413,00 |
| 27.08.2026 | 18,42 | 19,06 | 18,10 | 19,00 | 3,15% | 876,00 |
| 26.08.2026 | 18,48 | 18,55 | 18,01 | 18,42 | 0,79% | 451,00 |
| 25.08.2026 | 17,69 | 18,31 | 17,42 | 18,28 | 2,04% | 637,00 |
| 24.08.2026 | 18,05 | 18,33 | 17,46 | 17,91 | -0,64% | 311,00 |
| 21.08.2026 | 18,03 | 18,73 | 17,97 | 18,03 | 0,07% | 2.584,00 |
| 20.08.2026 | 17,94 | 18,46 | 17,32 | 18,01 | 1,32% | 1.924,00 |
| 19.08.2026 | 16,03 | 18,28 | 15,75 | 17,78 | 10,51% | 906,00 |
| 18.08.2026 | 16,48 | 16,50 | 15,97 | 16,09 | -4,16% | 1.268,00 |
| 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 |