6,970$
0,87%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.09.2024 | 7,11 | 7,13 | 6,86 | 6,97 | 0,87% | 11.181.308,00 |
19.09.2024 | 7,18 | 7,25 | 6,82 | 6,91 | 2,37% | 6.466.814,00 |
18.09.2024 | 7,00 | 7,39 | 6,74 | 6,75 | -3,16% | 10.199.314,00 |
17.09.2024 | 6,95 | 7,16 | 6,86 | 6,97 | -0,71% | 7.336.160,00 |
16.09.2024 | 7,27 | 7,28 | 6,92 | 7,02 | -3,57% | 17.663.388,00 |
13.09.2024 | 7,06 | 7,31 | 7,00 | 7,28 | 6,28% | 14.835.544,00 |
12.09.2024 | 6,00 | 6,99 | 5,94 | 6,85 | 19,13% | 16.386.959,00 |
11.09.2024 | 5,30 | 5,75 | 5,29 | 5,75 | 7,48% | 13.583.497,00 |
10.09.2024 | 5,31 | 5,36 | 5,21 | 5,35 | 1,13% | 3.069.963,00 |
09.09.2024 | 5,34 | 5,41 | 5,28 | 5,29 | 0,19% | 3.882.679,00 |
06.09.2024 | 5,47 | 5,50 | 5,20 | 5,28 | -3,83% | 14.048.447,00 |
05.09.2024 | 5,56 | 5,75 | 5,48 | 5,49 | 2,04% | 10.430.530,00 |
04.09.2024 | 5,40 | 5,51 | 5,30 | 5,38 | -1,47% | 5.140.579,00 |
03.09.2024 | 5,91 | 5,95 | 5,41 | 5,46 | -11,07% | 7.684.417,00 |
30.08.2024 | 6,19 | 6,25 | 6,05 | 6,14 | -0,65% | 3.919.327,00 |
29.08.2024 | 6,14 | 6,26 | 6,12 | 6,18 | 1,64% | 3.969.782,00 |
28.08.2024 | 6,17 | 6,24 | 5,99 | 6,08 | -4,70% | 8.603.345,00 |
27.08.2024 | 6,23 | 6,41 | 6,13 | 6,38 | 0,63% | 4.774.739,00 |
26.08.2024 | 6,42 | 6,48 | 6,26 | 6,34 | -0,31% | 7.486.922,00 |
23.08.2024 | 6,42 | 6,50 | 6,27 | 6,36 | 0,79% | 4.921.022,00 |
22.08.2024 | 6,46 | 6,50 | 6,25 | 6,31 | -4,10% | 4.870.159,00 |
21.08.2024 | 6,40 | 6,63 | 6,32 | 6,58 | 2,81% | 5.727.752,00 |
20.08.2024 | 6,47 | 6,54 | 6,27 | 6,40 | 1,59% | 5.641.537,00 |
19.08.2024 | 6,07 | 6,34 | 6,02 | 6,30 | 3,62% | 5.897.551,00 |
16.08.2024 | 6,00 | 6,13 | 5,92 | 6,08 | 3,05% | 7.756.273,00 |
15.08.2024 | 5,75 | 5,94 | 5,56 | 5,90 | 6,88% | 13.782.614,00 |
14.08.2024 | 5,72 | 5,76 | 5,46 | 5,52 | -4,50% | 16.921.267,00 |
13.08.2024 | 5,52 | 5,81 | 5,50 | 5,78 | 4,14% | 7.204.759,00 |
12.08.2024 | 5,53 | 5,60 | 5,30 | 5,55 | 2,02% | 5.042.000,00 |
09.08.2024 | 5,50 | 5,58 | 5,30 | 5,44 | 1,12% | 5.144.236,00 |
08.08.2024 | 5,30 | 5,53 | 5,22 | 5,38 | 5,08% | 7.783.313,00 |
07.08.2024 | 5,52 | 5,53 | 5,11 | 5,12 | -4,83% | 4.772.575,00 |
06.08.2024 | 5,21 | 5,51 | 5,11 | 5,38 | 3,07% | 6.412.510,00 |
05.08.2024 | 4,73 | 5,31 | 4,57 | 5,22 | -5,09% | 8.339.963,00 |
02.08.2024 | 6,02 | 6,06 | 5,45 | 5,50 | -8,33% | 10.376.818,00 |
01.08.2024 | 6,49 | 6,52 | 5,91 | 6,00 | -7,55% | 11.315.801,00 |
31.07.2024 | 6,54 | 6,64 | 6,34 | 6,49 | 3,51% | 6.092.269,00 |
30.07.2024 | 6,30 | 6,49 | 6,17 | 6,27 | 0,97% | 4.756.121,00 |
29.07.2024 | 6,36 | 6,41 | 6,08 | 6,21 | -0,96% | 3.626.542,00 |
26.07.2024 | 6,38 | 6,45 | 6,22 | 6,27 | 0,64% | 3.920.783,00 |
25.07.2024 | 6,09 | 6,36 | 6,01 | 6,23 | -2,35% | 5.611.204,00 |
24.07.2024 | 6,58 | 6,81 | 6,38 | 6,38 | -2,30% | 5.857.817,00 |
23.07.2024 | 6,42 | 6,57 | 6,41 | 6,53 | 1,24% | 4.178.115,00 |
22.07.2024 | 6,24 | 6,48 | 6,23 | 6,45 | 2,54% | 4.566.042,00 |
19.07.2024 | 6,09 | 6,48 | 6,02 | 6,29 | -0,79% | 6.110.982,00 |
18.07.2024 | 6,58 | 6,60 | 6,22 | 6,34 | -2,91% | 5.878.564,00 |
17.07.2024 | 6,73 | 6,79 | 6,50 | 6,53 | -3,83% | 5.398.872,00 |
16.07.2024 | 6,66 | 6,82 | 6,57 | 6,79 | 3,51% | 5.422.334,00 |
15.07.2024 | 6,66 | 6,69 | 6,49 | 6,56 | -1,50% | 5.388.297,00 |
12.07.2024 | 6,63 | 6,75 | 6,55 | 6,66 | -1,62% | 5.611.708,00 |
11.07.2024 | 6,70 | 6,82 | 6,42 | 6,77 | 5,78% | 7.588.376,00 |
10.07.2024 | 6,31 | 6,47 | 6,23 | 6,40 | 2,89% | 5.448.242,00 |
09.07.2024 | 6,36 | 6,40 | 6,17 | 6,22 | -2,66% | 4.991.903,00 |
08.07.2024 | 6,20 | 6,40 | 6,16 | 6,39 | 1,43% | 5.334.951,00 |
05.07.2024 | 6,14 | 6,37 | 6,05 | 6,30 | 5,70% | 6.728.396,00 |
03.07.2024 | 5,80 | 6,12 | 5,75 | 5,96 | 5,86% | 5.485.585,00 |
02.07.2024 | 5,42 | 5,64 | 5,40 | 5,63 | 4,26% | 4.859.426,00 |
01.07.2024 | 5,63 | 5,64 | 5,40 | 5,40 | -3,91% | 3.926.043,00 |
28.06.2024 | 5,71 | 5,80 | 5,52 | 5,62 | 0,54% | 12.317.586,00 |
27.06.2024 | 5,71 | 5,80 | 5,58 | 5,59 | 0,54% | 3.339.940,00 |
26.06.2024 | 5,42 | 5,68 | 5,40 | 5,56 | 1,46% | 4.691.390,00 |
25.06.2024 | 5,62 | 5,66 | 5,47 | 5,48 | -3,35% | 5.238.679,00 |
24.06.2024 | 5,83 | 5,89 | 5,62 | 5,67 | -1,39% | 5.347.002,00 |
21.06.2024 | 5,79 | 5,84 | 5,60 | 5,75 | -2,04% | 16.371.336,00 |
20.06.2024 | 5,65 | 5,94 | 5,64 | 5,87 | 5,01% | 9.694.964,00 |
18.06.2024 | 5,47 | 5,60 | 5,40 | 5,59 | 1,64% | 6.209.153,00 |
17.06.2024 | 5,61 | 5,65 | 5,40 | 5,50 | -4,18% | 6.893.224,00 |
14.06.2024 | 5,44 | 5,76 | 5,36 | 5,74 | 7,09% | 9.530.633,00 |
13.06.2024 | 5,51 | 5,60 | 5,34 | 5,36 | -3,25% | 4.608.048,00 |
12.06.2024 | 5,71 | 5,95 | 5,49 | 5,54 | 2,40% | 6.592.838,00 |
11.06.2024 | 5,35 | 5,50 | 5,32 | 5,41 | -0,73% | 3.983.000,00 |
10.06.2024 | 5,40 | 5,48 | 5,23 | 5,45 | 1,68% | 5.398.654,00 |
07.06.2024 | 5,55 | 5,64 | 5,34 | 5,36 | -9,31% | 8.085.235,00 |
06.06.2024 | 5,60 | 6,03 | 5,59 | 5,91 | 7,07% | 7.929.617,00 |
05.06.2024 | 5,49 | 5,56 | 5,41 | 5,52 | 1,28% | 5.273.342,00 |
04.06.2024 | 5,46 | 5,56 | 5,26 | 5,45 | -3,71% | 7.748.257,00 |
03.06.2024 | 5,78 | 5,93 | 5,61 | 5,66 | -1,57% | 6.040.797,00 |
31.05.2024 | 5,92 | 6,05 | 5,68 | 5,75 | -1,54% | 7.584.661,00 |
30.05.2024 | 5,65 | 6,00 | 5,65 | 5,84 | 3,00% | 6.786.586,00 |
29.05.2024 | 5,50 | 5,78 | 5,49 | 5,67 | 0,89% | 5.256.750,00 |
28.05.2024 | 5,84 | 5,87 | 5,56 | 5,62 | 3,31% | 6.580.630,00 |
24.05.2024 | 5,49 | 5,62 | 5,41 | 5,44 | 1,30% | 4.806.461,00 |
23.05.2024 | 5,48 | 5,58 | 5,29 | 5,37 | -2,19% | 7.909.721,00 |
22.05.2024 | 5,77 | 5,82 | 5,47 | 5,49 | -6,79% | 9.486.780,00 |
21.05.2024 | 5,88 | 5,99 | 5,82 | 5,89 | -1,34% | 6.039.420,00 |
20.05.2024 | 5,92 | 6,03 | 5,68 | 5,97 | 1,53% | 12.195.763,00 |
17.05.2024 | 5,50 | 5,94 | 5,45 | 5,88 | 11,57% | 14.256.316,00 |
16.05.2024 | 5,14 | 5,30 | 5,01 | 5,27 | -0,38% | 5.640.050,00 |
15.05.2024 | 5,35 | 5,40 | 5,15 | 5,29 | 1,34% | 6.994.697,00 |
14.05.2024 | 5,30 | 5,34 | 5,06 | 5,22 | 0,58% | 6.063.002,00 |
13.05.2024 | 5,27 | 5,44 | 5,09 | 5,19 | -1,89% | 6.039.690,00 |
10.05.2024 | 5,56 | 5,59 | 5,19 | 5,29 | -3,64% | 7.793.635,00 |
09.05.2024 | 5,23 | 5,51 | 5,20 | 5,49 | 7,65% | 8.995.628,00 |
08.05.2024 | 5,00 | 5,18 | 4,96 | 5,10 | -0,39% | 4.342.737,00 |
07.05.2024 | 5,07 | 5,20 | 5,03 | 5,12 | -0,39% | 4.519.797,00 |
06.05.2024 | 5,08 | 5,35 | 5,07 | 5,14 | 5,33% | 8.351.195,00 |
03.05.2024 | 4,90 | 5,08 | 4,76 | 4,88 | 1,88% | 6.417.842,00 |
02.05.2024 | 4,39 | 4,83 | 4,36 | 4,79 | 4,59% | 7.718.603,00 |
01.05.2024 | 4,55 | 4,84 | 4,52 | 4,58 | 1,33% | 6.918.052,00 |
30.04.2024 | 4,64 | 4,77 | 4,50 | 4,52 | -7,94% | 9.748.568,00 |