18,200€
1,90%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 19,03 | 19,20 | 18,02 | 18,29 | -4,44% | - |
| 02.06.2026 | 18,90 | 19,52 | 18,51 | 19,14 | 2,33% | - |
| 01.06.2026 | 18,63 | 18,97 | 17,95 | 18,71 | -0,48% | - |
| 29.05.2026 | 18,75 | 19,24 | 18,30 | 18,80 | 0,75% | - |
| 28.05.2026 | 17,81 | 19,04 | 17,30 | 18,66 | 2,08% | - |
| 27.05.2026 | 18,93 | 18,99 | 18,02 | 18,28 | -3,66% | - |
| 26.05.2026 | 18,58 | 19,14 | 18,48 | 18,97 | 0,61% | 693,00 |
| 25.05.2026 | 18,40 | 18,88 | 18,22 | 18,86 | 3,57% | 357,00 |
| 22.05.2026 | 18,19 | 18,52 | 17,92 | 18,21 | -0,90% | 4.500,00 |
| 21.05.2026 | 18,45 | 18,66 | 17,99 | 18,37 | -0,86% | - |
| 20.05.2026 | 18,27 | 18,89 | 17,99 | 18,53 | 3,69% | - |
| 19.05.2026 | 18,85 | 19,00 | 17,82 | 17,87 | -5,07% | - |
| 18.05.2026 | 19,53 | 19,85 | 18,67 | 18,83 | -4,08% | - |
| 15.05.2026 | 20,64 | 20,91 | 19,05 | 19,63 | -7,56% | - |
| 14.05.2026 | 22,15 | 22,40 | 21,08 | 21,23 | -4,07% | - |
| 13.05.2026 | 22,23 | 22,52 | 21,48 | 22,13 | 1,79% | 2.250,00 |
| 12.05.2026 | 21,44 | 21,80 | 20,19 | 21,74 | 2,11% | - |
| 11.05.2026 | 20,18 | 22,02 | 19,92 | 21,29 | 3,50% | 3.150,00 |
| 08.05.2026 | 20,28 | 20,93 | 19,92 | 20,57 | 3,11% | - |
| 07.05.2026 | 19,84 | 22,46 | 19,66 | 19,95 | 2,76% | 3.000,00 |
| 06.05.2026 | 18,59 | 20,00 | 18,44 | 19,42 | 7,41% | - |
| 05.05.2026 | 17,66 | 18,17 | 17,39 | 18,08 | 3,73% | - |
| 04.05.2026 | 18,13 | 18,21 | 17,33 | 17,43 | -5,58% | - |
| 30.04.2026 | 18,03 | 18,96 | 18,01 | 18,46 | 2,33% | - |
| 29.04.2026 | 18,53 | 18,60 | 17,73 | 18,04 | -2,72% | - |
| 28.04.2026 | 20,09 | 20,21 | 18,52 | 18,54 | -8,89% | - |
| 27.04.2026 | 20,66 | 20,68 | 20,05 | 20,35 | -1,74% | 1.410,00 |
| 24.04.2026 | 20,45 | 20,84 | 19,93 | 20,71 | 0,93% | - |
| 23.04.2026 | 20,97 | 21,30 | 19,85 | 20,52 | -3,07% | 4.675,00 |
| 22.04.2026 | 20,74 | 21,18 | 20,57 | 21,17 | 4,03% | - |
| 21.04.2026 | 21,70 | 21,89 | 20,32 | 20,35 | -7,42% | 200,00 |
| 20.04.2026 | 21,67 | 21,99 | 21,38 | 21,98 | -0,09% | - |
| 17.04.2026 | 20,83 | 22,35 | 20,50 | 22,00 | 4,76% | - |
| 16.04.2026 | 21,07 | 21,35 | 20,60 | 21,00 | 0,10% | 11.806,00 |
| 15.04.2026 | 20,84 | 21,16 | 20,52 | 20,98 | 0,87% | - |
| 14.04.2026 | 19,99 | 21,00 | 19,90 | 20,80 | 4,63% | - |
| 13.04.2026 | 19,54 | 20,13 | 19,23 | 19,88 | 2,47% | - |
| 10.04.2026 | 19,10 | 19,90 | 18,85 | 19,40 | 1,57% | - |
| 09.04.2026 | 18,44 | 19,36 | 18,35 | 19,10 | 2,94% | - |
| 08.04.2026 | 19,35 | 19,75 | 18,25 | 18,56 | 0,00% | - |
| 07.04.2026 | 18,85 | 19,10 | 18,05 | 18,56 | -0,51% | - |
| 02.04.2026 | 17,70 | 18,70 | 17,40 | 18,65 | 1,08% | 19.300,00 |
| 01.04.2026 | 17,70 | 19,00 | 17,60 | 18,45 | 4,53% | - |
| 31.03.2026 | 16,70 | 17,75 | 16,55 | 17,65 | 7,29% | - |
| 30.03.2026 | 16,80 | 17,25 | 16,15 | 16,45 | -1,50% | - |
| 27.03.2026 | 16,55 | 17,00 | 16,10 | 16,70 | 4,05% | - |
| 26.03.2026 | 16,55 | 16,85 | 16,00 | 16,05 | -4,46% | - |
| 25.03.2026 | 16,95 | 17,75 | 16,60 | 16,80 | 1,82% | 3.800,00 |
| 24.03.2026 | 16,30 | 16,70 | 15,90 | 16,50 | 1,54% | - |
| 23.03.2026 | 15,10 | 16,70 | 14,65 | 16,25 | 1,25% | 6.331,00 |
| 20.03.2026 | 17,25 | 17,50 | 15,70 | 16,05 | -5,59% | - |
| 19.03.2026 | 17,85 | 17,95 | 16,15 | 17,00 | -7,10% | 3.590,00 |
| 18.03.2026 | 19,50 | 19,60 | 18,05 | 18,30 | -6,15% | - |
| 17.03.2026 | 19,25 | 20,20 | 19,15 | 19,50 | -1,27% | - |
| 16.03.2026 | 20,40 | 20,40 | 18,75 | 19,75 | -2,71% | - |
| 13.03.2026 | 21,30 | 21,50 | 20,10 | 20,30 | -3,79% | 52.000,00 |
| 12.03.2026 | 21,10 | 22,60 | 21,00 | 21,10 | -2,31% | 6.524,00 |
| 11.03.2026 | 22,40 | 22,40 | 20,90 | 21,60 | -3,14% | - |
| 10.03.2026 | 21,50 | 22,80 | 21,20 | 22,30 | 6,19% | - |
| 09.03.2026 | 20,90 | 21,30 | 19,30 | 21,00 | -0,47% | 59.714,00 |
| 06.03.2026 | 21,00 | 21,30 | 19,90 | 21,10 | 0,96% | 350,00 |
| 05.03.2026 | 22,40 | 22,50 | 20,30 | 20,90 | -5,86% | - |
| 04.03.2026 | 22,40 | 23,00 | 21,70 | 22,20 | -7,50% | 7.425,00 |
| 03.03.2026 | 24,30 | 24,40 | 24,00 | 24,00 | -1,23% | - |
| 02.03.2026 | 24,60 | 25,00 | 23,20 | 24,30 | 1,25% | 7.080,00 |
| 27.02.2026 | 24,00 | 24,40 | 23,10 | 24,00 | 1,27% | - |
| 26.02.2026 | 23,20 | 23,70 | 22,70 | 23,70 | 3,49% | 11.224,00 |
| 25.02.2026 | 23,00 | 23,60 | 22,80 | 22,90 | 0,00% | - |
| 24.02.2026 | 22,00 | 23,10 | 21,50 | 22,90 | 2,69% | - |
| 23.02.2026 | 22,40 | 23,00 | 22,10 | 22,30 | 0,00% | 12.900,00 |
| 20.02.2026 | 21,80 | 22,40 | 20,90 | 22,30 | 2,76% | - |
| 19.02.2026 | 20,80 | 21,70 | 20,40 | 21,70 | 4,83% | 750,00 |
| 18.02.2026 | 20,60 | 21,00 | 20,30 | 20,70 | 1,97% | - |
| 17.02.2026 | 20,90 | 21,70 | 19,45 | 20,30 | -5,58% | 7.000,00 |
| 16.02.2026 | 21,40 | 21,60 | 21,20 | 21,50 | -0,92% | 2.430,00 |
| 13.02.2026 | 21,20 | 22,20 | 20,90 | 21,70 | 4,33% | - |
| 12.02.2026 | 22,80 | 23,00 | 20,80 | 20,80 | -8,77% | 2.790,00 |
| 11.02.2026 | 22,20 | 23,00 | 21,90 | 22,80 | 3,17% | 31.650,00 |
| 10.02.2026 | 22,10 | 22,40 | 21,70 | 22,10 | -1,78% | - |
| 09.02.2026 | 21,60 | 22,60 | 21,20 | 22,50 | 7,14% | 11.716,00 |
| 06.02.2026 | 19,55 | 21,50 | 19,40 | 21,00 | 7,69% | 15.148,00 |
| 05.02.2026 | 21,60 | 22,00 | 19,50 | 19,50 | -10,14% | 16.349,00 |
| 04.02.2026 | 22,20 | 22,70 | 20,50 | 21,70 | 0,46% | 19.220,00 |
| 03.02.2026 | 20,90 | 22,00 | 20,60 | 21,60 | 8,82% | 11.179,00 |
| 02.02.2026 | 19,25 | 20,90 | 19,20 | 19,85 | -2,22% | 30.720,00 |
| 30.01.2026 | 21,40 | 22,20 | 19,40 | 20,30 | -12,12% | 21.180,00 |
| 29.01.2026 | 24,90 | 24,90 | 22,10 | 23,10 | -4,55% | 14.317,00 |
| 28.01.2026 | 23,90 | 24,70 | 23,40 | 24,20 | 4,31% | 2.429,00 |
| 27.01.2026 | 22,80 | 23,50 | 22,10 | 23,20 | 2,65% | 13.000,00 |
| 26.01.2026 | 23,00 | 24,50 | 22,60 | 22,60 | -0,44% | 8.476,00 |
| 23.01.2026 | 22,50 | 22,90 | 21,80 | 22,70 | 2,25% | 23.400,00 |
| 22.01.2026 | 20,40 | 22,70 | 20,20 | 22,20 | 9,36% | 18.320,00 |
| 21.01.2026 | 21,60 | 21,80 | 20,00 | 20,30 | -2,87% | 548,00 |
| 20.01.2026 | 20,20 | 20,90 | 19,60 | 20,90 | 5,56% | 23.338,00 |
| 19.01.2026 | 19,55 | 19,95 | 19,45 | 19,80 | 0,51% | 28.600,00 |
| 16.01.2026 | 19,20 | 19,80 | 18,70 | 19,70 | 2,07% | 5.600,00 |
| 15.01.2026 | 18,95 | 19,40 | 18,65 | 19,30 | 0,78% | 114.080,00 |
| 14.01.2026 | 19,00 | 19,65 | 18,70 | 19,15 | 2,41% | 13.600,00 |
| 13.01.2026 | 18,50 | 19,70 | 18,40 | 18,70 | 0,00% | 4.600,00 |
| 12.01.2026 | 18,65 | 19,20 | 18,35 | 18,70 | 5,65% | 73.500,00 |