14,870€
-3,39%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 15,11 | 15,18 | 13,99 | 14,19 | -8,33% | 5.842,00 |
| 25.03.2026 | 16,25 | 16,93 | 15,36 | 15,48 | -1,99% | 8.773,00 |
| 24.03.2026 | 15,18 | 15,97 | 15,11 | 15,80 | 2,55% | 6.172,00 |
| 23.03.2026 | 15,27 | 16,20 | 13,50 | 15,40 | 1,03% | 13.880,00 |
| 20.03.2026 | 16,20 | 16,40 | 15,17 | 15,25 | -2,88% | 9.760,00 |
| 19.03.2026 | 16,66 | 16,72 | 14,88 | 15,70 | -6,20% | 15.453,00 |
| 18.03.2026 | 18,29 | 18,40 | 16,71 | 16,74 | -8,23% | 2.793,00 |
| 17.03.2026 | 18,17 | 18,50 | 17,79 | 18,24 | 1,02% | 1.669,00 |
| 16.03.2026 | 17,64 | 18,15 | 16,98 | 18,05 | 2,44% | 3.276,00 |
| 13.03.2026 | 19,01 | 19,20 | 17,58 | 17,62 | -6,29% | 5.295,00 |
| 12.03.2026 | 19,21 | 19,44 | 18,53 | 18,80 | -2,63% | 4.772,00 |
| 11.03.2026 | 20,26 | 20,33 | 18,64 | 19,31 | -4,03% | 610,00 |
| 10.03.2026 | 19,51 | 20,63 | 19,51 | 20,12 | 3,50% | 1.770,00 |
| 09.03.2026 | 19,21 | 19,64 | 17,84 | 19,44 | -0,40% | 7.291,00 |
| 06.03.2026 | 19,88 | 20,00 | 18,73 | 19,52 | 0,44% | 7.879,00 |
| 05.03.2026 | 20,67 | 20,68 | 18,88 | 19,43 | -5,02% | 3.977,00 |
| 04.03.2026 | 20,98 | 21,67 | 20,12 | 20,46 | -0,20% | 4.848,00 |
| 03.03.2026 | 22,85 | 22,85 | 19,99 | 20,50 | -11,14% | 5.242,00 |
| 02.03.2026 | 23,98 | 24,09 | 22,12 | 23,07 | 0,85% | 9.960,00 |
| 27.02.2026 | 22,46 | 23,18 | 22,13 | 22,88 | 3,02% | 2.107,00 |
| 26.02.2026 | 20,94 | 22,24 | 20,50 | 22,21 | 5,49% | 1.747,00 |
| 25.02.2026 | 21,06 | 21,54 | 20,96 | 21,05 | -0,50% | 1.598,00 |
| 24.02.2026 | 20,79 | 21,28 | 20,06 | 21,16 | 0,47% | 3.747,00 |
| 23.02.2026 | 20,88 | 21,30 | 20,69 | 21,06 | 0,50% | 12.765,00 |
| 20.02.2026 | 20,57 | 21,04 | 19,48 | 20,95 | 2,67% | 12.051,00 |
| 19.02.2026 | 19,18 | 21,03 | 19,01 | 20,41 | 6,03% | 5.295,00 |
| 18.02.2026 | 18,33 | 19,63 | 18,33 | 19,25 | 4,20% | 2.963,00 |
| 17.02.2026 | 18,39 | 18,62 | 17,42 | 18,47 | -0,04% | 8.396,00 |
| 16.02.2026 | 18,89 | 18,89 | 18,20 | 18,48 | -1,49% | 8.969,00 |
| 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 |