20,840$
-6,59%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 21,64 | 21,78 | 20,80 | 20,85 | -6,54% | 864.805,00 |
| 02.06.2026 | 22,00 | 22,38 | 21,50 | 22,31 | 2,53% | 711.714,00 |
| 01.06.2026 | 21,23 | 22,06 | 20,84 | 21,76 | -0,59% | 787.911,00 |
| 29.05.2026 | 21,72 | 22,41 | 21,30 | 21,89 | 0,78% | 804.930,00 |
| 28.05.2026 | 20,73 | 22,19 | 20,46 | 21,72 | 3,18% | 967.653,00 |
| 27.05.2026 | 21,47 | 21,86 | 20,95 | 21,05 | -4,41% | 1.072.196,00 |
| 26.05.2026 | 21,68 | 22,26 | 21,60 | 22,02 | 4,16% | 889.629,00 |
| 22.05.2026 | 21,23 | 21,41 | 20,73 | 21,14 | -0,98% | 839.364,00 |
| 21.05.2026 | 21,15 | 21,69 | 20,80 | 21,35 | -0,93% | 835.597,00 |
| 20.05.2026 | 21,27 | 22,00 | 20,84 | 21,55 | 3,66% | 1.133.153,00 |
| 19.05.2026 | 21,66 | 22,03 | 20,59 | 20,79 | -5,67% | 1.001.400,00 |
| 18.05.2026 | 22,81 | 22,98 | 21,71 | 22,04 | -3,38% | 809.560,00 |
| 15.05.2026 | 23,43 | 23,51 | 22,14 | 22,81 | -8,21% | 1.072.528,00 |
| 14.05.2026 | 25,79 | 25,79 | 24,63 | 24,85 | -4,13% | 614.486,00 |
| 13.05.2026 | 25,88 | 26,36 | 25,12 | 25,92 | -0,92% | 787.992,00 |
| 12.05.2026 | 24,49 | 26,24 | 23,66 | 26,16 | 4,35% | 1.398.414,00 |
| 11.05.2026 | 24,65 | 25,96 | 24,65 | 25,07 | 3,47% | 1.121.311,00 |
| 08.05.2026 | 23,86 | 24,72 | 23,38 | 24,23 | 3,64% | 1.663.994,00 |
| 07.05.2026 | 23,85 | 26,44 | 23,28 | 23,38 | 2,45% | 3.432.910,00 |
| 06.05.2026 | 22,40 | 23,49 | 22,26 | 22,82 | 7,90% | 1.538.814,00 |
| 05.05.2026 | 20,86 | 21,25 | 20,35 | 21,15 | 3,68% | 854.753,00 |
| 04.05.2026 | 21,13 | 21,37 | 20,26 | 20,40 | -4,23% | 1.055.306,00 |
| 01.05.2026 | 21,39 | 22,16 | 21,25 | 21,30 | -1,75% | 645.026,00 |
| 30.04.2026 | 21,89 | 22,23 | 21,14 | 21,68 | 3,09% | 887.211,00 |
| 29.04.2026 | 21,24 | 21,41 | 20,72 | 21,03 | -3,09% | 888.019,00 |
| 28.04.2026 | 23,27 | 23,27 | 21,68 | 21,70 | -9,05% | 1.149.864,00 |
| 27.04.2026 | 24,00 | 24,19 | 23,53 | 23,86 | -1,61% | 626.602,00 |
| 24.04.2026 | 23,90 | 24,40 | 23,48 | 24,25 | 1,25% | 619.940,00 |
| 23.04.2026 | 24,30 | 24,59 | 23,12 | 23,95 | -3,11% | 760.493,00 |
| 22.04.2026 | 24,51 | 24,76 | 24,16 | 24,72 | 3,82% | 607.119,00 |
| 21.04.2026 | 25,40 | 25,55 | 23,74 | 23,81 | -7,68% | 926.507,00 |
| 20.04.2026 | 25,41 | 25,91 | 25,07 | 25,79 | -0,46% | 621.245,00 |
| 17.04.2026 | 25,34 | 26,33 | 25,11 | 25,91 | 4,77% | 1.380.865,00 |
| 16.04.2026 | 25,00 | 25,04 | 24,21 | 24,73 | 0,12% | 684.055,00 |
| 15.04.2026 | 24,45 | 24,92 | 23,88 | 24,70 | -0,16% | 904.440,00 |
| 14.04.2026 | 23,86 | 24,78 | 23,79 | 24,74 | 5,73% | 1.266.940,00 |
| 13.04.2026 | 22,55 | 23,61 | 22,51 | 23,40 | 1,56% | 969.783,00 |
| 10.04.2026 | 22,42 | 23,45 | 22,35 | 23,04 | 3,09% | 1.128.088,00 |
| 09.04.2026 | 21,50 | 22,63 | 21,42 | 22,35 | 3,42% | 1.092.244,00 |
| 08.04.2026 | 23,00 | 23,13 | 21,24 | 21,61 | 0,65% | 1.125.794,00 |
| 07.04.2026 | 21,75 | 21,92 | 20,91 | 21,47 | -1,51% | 1.166.619,00 |
| 06.04.2026 | 21,47 | 21,89 | 21,23 | 21,80 | 1,49% | 590.668,00 |
| 02.04.2026 | 20,03 | 21,68 | 20,00 | 21,48 | 0,37% | 708.459,00 |
| 01.04.2026 | 21,02 | 22,01 | 20,79 | 21,40 | 4,80% | 1.294.187,00 |
| 31.03.2026 | 19,60 | 20,50 | 19,27 | 20,42 | 8,27% | 927.452,00 |
| 30.03.2026 | 19,61 | 19,84 | 18,46 | 18,86 | -1,98% | 878.460,00 |
| 27.03.2026 | 18,78 | 19,63 | 18,46 | 19,24 | 3,94% | 886.010,00 |
| 26.03.2026 | 18,57 | 19,32 | 18,43 | 18,51 | -4,78% | 790.479,00 |
| 25.03.2026 | 20,07 | 20,07 | 19,22 | 19,44 | 2,64% | 750.023,00 |
| 24.03.2026 | 18,73 | 19,08 | 18,37 | 18,94 | -0,16% | 975.265,00 |
| 23.03.2026 | 18,78 | 19,39 | 18,17 | 18,97 | 2,49% | 1.460.844,00 |
| 20.03.2026 | 19,66 | 19,66 | 18,12 | 18,51 | -5,37% | 2.939.061,00 |
| 19.03.2026 | 19,49 | 19,82 | 18,52 | 19,56 | -6,28% | 1.681.720,00 |
| 18.03.2026 | 21,51 | 21,76 | 20,76 | 20,87 | -7,29% | 1.559.966,00 |
| 17.03.2026 | 22,78 | 23,29 | 22,11 | 22,51 | -0,71% | 686.355,00 |
| 16.03.2026 | 22,84 | 23,48 | 21,52 | 22,67 | -2,37% | 1.551.154,00 |
| 13.03.2026 | 24,40 | 24,50 | 22,90 | 23,22 | -4,95% | 1.169.689,00 |
| 12.03.2026 | 25,20 | 25,97 | 24,37 | 24,43 | -1,73% | 1.031.913,00 |
| 11.03.2026 | 25,11 | 25,35 | 24,11 | 24,86 | -3,64% | 789.727,00 |
| 10.03.2026 | 25,00 | 26,55 | 24,99 | 25,80 | 5,31% | 13.339,00 |
| 09.03.2026 | 23,20 | 24,74 | 22,55 | 24,50 | 1,24% | 13.339,00 |
| 06.03.2026 | 23,65 | 24,60 | 23,04 | 24,20 | 0,08% | 13.339,00 |
| 05.03.2026 | 25,59 | 25,64 | 23,47 | 24,18 | -6,39% | 13.339,00 |
| 04.03.2026 | 26,10 | 26,25 | 25,19 | 25,83 | 1,02% | 13.339,00 |
| 03.03.2026 | 26,05 | 26,31 | 24,56 | 25,57 | -10,00% | 13.339,00 |
| 02.03.2026 | 28,52 | 28,57 | 27,07 | 28,41 | 0,21% | 13.339,00 |
| 27.02.2026 | 28,58 | 28,70 | 27,34 | 28,35 | -0,07% | 13.339,00 |
| 26.02.2026 | 26,70 | 28,43 | 26,30 | 28,37 | 4,72% | 13.339,00 |
| 25.02.2026 | 27,30 | 27,87 | 26,91 | 27,09 | 0,44% | 13.339,00 |
| 24.02.2026 | 25,43 | 27,21 | 25,26 | 26,97 | 2,59% | 13.339,00 |
| 23.02.2026 | 26,40 | 27,11 | 26,12 | 26,29 | 0,31% | 13.339,00 |
| 20.02.2026 | 25,33 | 26,37 | 24,55 | 26,21 | 3,15% | 922.532,00 |
| 19.02.2026 | 24,10 | 25,49 | 23,91 | 25,41 | 4,27% | 627.862,00 |
| 18.02.2026 | 24,66 | 24,81 | 23,94 | 24,37 | 1,08% | 694.577,00 |
| 17.02.2026 | 24,33 | 24,43 | 22,94 | 24,11 | -6,22% | 920.540,00 |
| 13.02.2026 | 25,25 | 26,36 | 24,85 | 25,71 | 3,75% | 970.305,00 |
| 12.02.2026 | 26,60 | 27,12 | 24,70 | 24,78 | -9,26% | 1.623.781,00 |
| 11.02.2026 | 27,02 | 27,33 | 25,98 | 27,31 | 4,00% | 868.220,00 |
| 10.02.2026 | 26,19 | 26,45 | 25,80 | 26,26 | -1,76% | 532.814,00 |
| 09.02.2026 | 25,72 | 26,90 | 25,60 | 26,73 | 5,82% | 785.675,00 |
| 06.02.2026 | 24,31 | 25,28 | 24,20 | 25,26 | 8,79% | 958.923,00 |
| 05.02.2026 | 24,13 | 25,19 | 23,11 | 23,22 | -9,30% | 1.120.758,00 |
| 04.02.2026 | 26,38 | 26,47 | 24,20 | 25,60 | -0,16% | 964.228,00 |
| 03.02.2026 | 25,74 | 25,80 | 24,28 | 25,64 | 9,34% | 1.385.910,00 |
| 02.02.2026 | 23,57 | 24,67 | 22,98 | 23,45 | -2,90% | 1.523.927,00 |
| 30.01.2026 | 25,17 | 26,50 | 23,37 | 24,15 | -12,66% | 2.415.556,00 |
| 29.01.2026 | 29,47 | 29,70 | 26,40 | 27,65 | -4,82% | 1.626.199,00 |
| 28.01.2026 | 28,50 | 29,56 | 27,92 | 29,05 | 3,86% | 2.856.509,00 |
| 27.01.2026 | 27,49 | 28,15 | 26,33 | 27,97 | 3,71% | 1.314.387,00 |
| 26.01.2026 | 28,93 | 28,95 | 26,84 | 26,97 | 0,71% | 2.469.666,00 |
| 23.01.2026 | 26,88 | 27,00 | 25,98 | 26,78 | 2,45% | 1.322.222,00 |
| 22.01.2026 | 23,83 | 26,74 | 23,83 | 26,14 | 10,16% | 2.181.592,00 |
| 21.01.2026 | 25,19 | 25,19 | 23,39 | 23,73 | -3,10% | 1.395.331,00 |
| 20.01.2026 | 23,56 | 24,57 | 23,01 | 24,49 | 7,27% | 2.433.895,00 |
| 16.01.2026 | 21,86 | 23,02 | 21,72 | 22,83 | 2,19% | 1.319.197,00 |
| 15.01.2026 | 21,83 | 22,50 | 21,65 | 22,34 | -0,22% | 919.123,00 |
| 14.01.2026 | 22,35 | 22,87 | 21,80 | 22,39 | 2,80% | 1.041.859,00 |
| 13.01.2026 | 22,23 | 23,00 | 21,40 | 21,78 | -0,09% | 1.659.012,00 |
| 12.01.2026 | 21,50 | 22,45 | 21,34 | 21,80 | 4,76% | 1.441.782,00 |
| 09.01.2026 | 20,54 | 20,91 | 20,28 | 20,81 | 1,56% | 965.413,00 |