18,205€
0,08%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18,06 | 18,21 | 17,96 | 18,20 | 0,05% | - |
| 03.06.2026 | 19,14 | 19,20 | 18,02 | 18,19 | -4,21% | - |
| 02.06.2026 | 18,71 | 19,55 | 18,50 | 18,99 | 1,36% | 100,00 |
| 01.06.2026 | 19,16 | 19,16 | 17,97 | 18,74 | 0,38% | - |
| 29.05.2026 | 18,64 | 19,24 | 18,30 | 18,67 | -0,51% | 367,00 |
| 28.05.2026 | 18,11 | 19,04 | 17,50 | 18,76 | 2,35% | 5,00 |
| 27.05.2026 | 19,14 | 19,14 | 18,06 | 18,33 | -3,14% | 40,00 |
| 26.05.2026 | 18,87 | 19,14 | 18,55 | 18,93 | 0,50% | 273,00 |
| 25.05.2026 | 18,13 | 18,88 | 18,13 | 18,83 | 2,39% | - |
| 22.05.2026 | 18,39 | 18,58 | 17,94 | 18,39 | 0,41% | 170,00 |
| 21.05.2026 | 18,53 | 18,75 | 18,03 | 18,32 | -2,19% | - |
| 20.05.2026 | 17,78 | 18,89 | 17,78 | 18,73 | 3,91% | 11,00 |
| 19.05.2026 | 18,90 | 19,01 | 17,87 | 18,02 | -4,20% | - |
| 18.05.2026 | 19,48 | 19,85 | 18,68 | 18,81 | -4,18% | 999,00 |
| 15.05.2026 | 21,30 | 21,34 | 19,05 | 19,63 | -8,23% | 50,00 |
| 14.05.2026 | 22,13 | 22,56 | 21,07 | 21,39 | -4,04% | - |
| 13.05.2026 | 22,39 | 22,39 | 21,53 | 22,29 | 2,72% | - |
| 12.05.2026 | 21,35 | 21,70 | 20,20 | 21,70 | 2,55% | - |
| 11.05.2026 | 20,54 | 22,02 | 19,92 | 21,16 | 4,49% | - |
| 08.05.2026 | 20,02 | 20,92 | 19,87 | 20,25 | -3,66% | 53,00 |
| 07.05.2026 | 19,42 | 21,05 | 19,42 | 21,02 | 8,02% | - |
| 06.05.2026 | 18,16 | 19,98 | 18,16 | 19,46 | 9,79% | - |
| 05.05.2026 | 17,45 | 18,15 | 17,39 | 17,73 | 1,49% | 500,00 |
| 04.05.2026 | 18,34 | 18,36 | 17,43 | 17,47 | -5,06% | 265,00 |
| 30.04.2026 | 17,90 | 18,96 | 17,87 | 18,40 | 2,91% | - |
| 29.04.2026 | 18,32 | 18,86 | 17,75 | 17,88 | -3,72% | 100,00 |
| 28.04.2026 | 20,36 | 20,36 | 18,53 | 18,57 | -9,22% | 100,00 |
| 27.04.2026 | 20,53 | 20,68 | 20,05 | 20,45 | -1,11% | - |
| 24.04.2026 | 20,50 | 20,85 | 19,93 | 20,68 | 1,52% | - |
| 23.04.2026 | 21,13 | 21,25 | 19,83 | 20,37 | -2,95% | - |
| 22.04.2026 | 20,45 | 21,09 | 20,13 | 20,99 | 1,79% | - |
| 21.04.2026 | 21,71 | 21,90 | 20,37 | 20,62 | -4,89% | - |
| 20.04.2026 | 22,01 | 22,01 | 21,32 | 21,68 | -1,00% | - |
| 17.04.2026 | 20,67 | 22,26 | 20,50 | 21,90 | 4,14% | - |
| 16.04.2026 | 20,93 | 21,27 | 20,63 | 21,03 | 1,20% | 243,00 |
| 15.04.2026 | 20,97 | 21,20 | 20,30 | 20,78 | -0,91% | - |
| 14.04.2026 | 19,90 | 20,98 | 19,85 | 20,97 | 4,69% | 55,00 |
| 13.04.2026 | 19,66 | 20,11 | 19,18 | 20,03 | 2,14% | - |
| 10.04.2026 | 19,10 | 19,85 | 18,82 | 19,61 | 2,06% | - |
| 09.04.2026 | 18,54 | 19,32 | 18,36 | 19,22 | -0,67% | - |
| 08.04.2026 | 18,51 | 19,45 | 18,40 | 19,35 | 6,35% | - |
| 07.04.2026 | 18,62 | 19,12 | 18,18 | 18,19 | -2,47% | 115,00 |
| 02.04.2026 | 18,45 | 18,70 | 17,35 | 18,65 | 1,63% | - |
| 01.04.2026 | 17,65 | 18,95 | 17,45 | 18,35 | 9,23% | - |
| 31.03.2026 | 16,45 | 17,00 | 16,45 | 16,80 | 0,00% | - |
| 30.03.2026 | 16,75 | 17,00 | 16,75 | 16,80 | 1,51% | - |
| 27.03.2026 | 16,05 | 16,65 | 16,05 | 16,55 | 1,22% | - |
| 26.03.2026 | 16,35 | 16,90 | 16,15 | 16,35 | -3,54% | - |
| 25.03.2026 | 16,85 | 16,95 | 16,35 | 16,95 | 4,31% | - |
| 24.03.2026 | 16,35 | 16,60 | 16,15 | 16,25 | -0,61% | - |
| 23.03.2026 | 16,05 | 16,65 | 14,50 | 16,35 | -5,76% | 2.170,00 |
| 20.03.2026 | 17,35 | 17,70 | 17,15 | 17,35 | 3,89% | - |
| 19.03.2026 | 18,25 | 18,25 | 16,15 | 16,70 | -8,99% | 1.005,00 |
| 18.03.2026 | 19,55 | 19,70 | 18,25 | 18,35 | -4,68% | 250,00 |
| 17.03.2026 | 19,70 | 19,70 | 19,25 | 19,25 | 0,00% | - |
| 16.03.2026 | 20,30 | 20,40 | 18,75 | 19,25 | -11,29% | 1,00 |
| 13.03.2026 | 21,80 | 22,20 | 21,70 | 21,70 | 2,84% | - |
| 12.03.2026 | 21,50 | 21,50 | 20,80 | 21,10 | -0,94% | - |
| 11.03.2026 | 22,10 | 22,50 | 20,80 | 21,30 | -0,93% | 90,00 |
| 10.03.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | 115,00 |
| 09.03.2026 | 20,90 | 21,10 | 19,40 | 21,10 | 0,96% | 2.097,00 |
| 06.03.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 05.03.2026 | 22,10 | 22,50 | 20,60 | 20,70 | -8,00% | 15,00 |
| 04.03.2026 | 21,90 | 22,50 | 21,90 | 22,50 | -3,43% | - |
| 03.03.2026 | 24,30 | 24,40 | 23,10 | 23,30 | -5,28% | 302,00 |
| 02.03.2026 | 23,70 | 24,70 | 23,70 | 24,60 | 2,50% | - |
| 27.02.2026 | 23,90 | 24,50 | 23,70 | 24,00 | 3,90% | - |
| 26.02.2026 | 23,10 | 23,20 | 23,10 | 23,10 | -1,70% | - |
| 25.02.2026 | 22,90 | 23,60 | 22,80 | 23,50 | 3,98% | - |
| 24.02.2026 | 22,30 | 22,70 | 21,50 | 22,60 | 0,89% | - |
| 23.02.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 0,90% | 105,00 |
| 20.02.2026 | 21,70 | 22,20 | 20,80 | 22,20 | 5,21% | 6,00 |
| 19.02.2026 | 20,70 | 21,60 | 20,40 | 21,10 | 3,43% | 155,00 |
| 18.02.2026 | 20,30 | 20,90 | 20,30 | 20,40 | -0,49% | - |
| 17.02.2026 | 21,30 | 21,60 | 19,45 | 20,50 | -4,21% | - |
| 16.02.2026 | 21,70 | 21,70 | 21,20 | 21,40 | 0,47% | - |
| 13.02.2026 | 21,10 | 21,40 | 21,00 | 21,30 | -6,58% | - |
| 12.02.2026 | 23,10 | 23,10 | 22,50 | 22,80 | 2,70% | - |
| 11.02.2026 | 22,20 | 22,30 | 22,10 | 22,20 | 0,91% | - |
| 10.02.2026 | 22,40 | 22,50 | 21,80 | 22,00 | -1,35% | - |
| 09.02.2026 | 21,50 | 22,40 | 21,20 | 22,30 | 14,65% | 10,00 |
| 06.02.2026 | 19,70 | 19,90 | 19,40 | 19,45 | -2,75% | - |
| 05.02.2026 | 21,60 | 22,00 | 19,85 | 20,00 | -11,50% | - |
| 04.02.2026 | 21,70 | 22,70 | 21,70 | 22,60 | 6,60% | 55,00 |
| 03.02.2026 | 19,85 | 22,00 | 19,85 | 21,20 | 7,07% | 150,00 |
| 02.02.2026 | 20,80 | 20,90 | 18,90 | 19,80 | -3,41% | 5.144,00 |
| 30.01.2026 | 23,10 | 23,10 | 19,50 | 20,50 | -9,69% | 3.098,00 |
| 29.01.2026 | 24,40 | 25,30 | 22,10 | 22,70 | -4,22% | 865,00 |
| 28.01.2026 | 23,30 | 24,40 | 23,30 | 23,70 | 3,04% | 30,00 |
| 27.01.2026 | 22,70 | 23,40 | 22,10 | 23,00 | -2,13% | 575,00 |