15,860$
-1,49%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16,43 | 16,81 | 15,73 | 15,86 | -1,49% | 13.624.052,00 |
| 04.12.2025 | 16,04 | 16,12 | 15,65 | 16,10 | -0,31% | 11.149.397,00 |
| 03.12.2025 | 16,70 | 16,76 | 16,14 | 16,15 | -2,42% | 12.088.418,00 |
| 02.12.2025 | 16,90 | 17,12 | 15,98 | 16,55 | -2,42% | 13.883.158,00 |
| 01.12.2025 | 17,64 | 17,88 | 16,94 | 16,96 | -1,80% | 19.884.479,00 |
| 28.11.2025 | 16,70 | 17,29 | 16,36 | 17,27 | 6,67% | 17.161.410,00 |
| 26.11.2025 | 15,26 | 16,20 | 15,18 | 16,19 | 7,43% | 17.274.735,00 |
| 25.11.2025 | 14,85 | 15,32 | 14,72 | 15,07 | 1,28% | 16.395.318,00 |
| 24.11.2025 | 14,11 | 14,91 | 14,00 | 14,88 | 7,36% | 11.513.652,00 |
| 20.11.2025 | 14,81 | 15,08 | 13,79 | 13,86 | -5,71% | 16.524.820,00 |
| 19.11.2025 | 14,85 | 15,17 | 14,21 | 14,70 | 2,23% | 16.879.897,00 |
| 18.11.2025 | 14,51 | 14,73 | 14,05 | 14,38 | -0,55% | 15.537.241,00 |
| 17.11.2025 | 14,65 | 15,07 | 14,29 | 14,46 | -4,30% | 14.670.758,00 |
| 13.11.2025 | 15,93 | 15,95 | 14,82 | 15,11 | -3,33% | 22.510.545,00 |
| 12.11.2025 | 15,35 | 16,03 | 15,03 | 15,63 | 2,76% | 22.963.927,00 |
| 11.11.2025 | 15,10 | 15,40 | 14,68 | 15,21 | 2,29% | 16.210.291,00 |
| 10.11.2025 | 15,27 | 15,57 | 14,81 | 14,87 | 1,23% | 24.053.993,00 |
| 07.11.2025 | 14,32 | 14,78 | 14,25 | 14,69 | 1,73% | 15.963.564,00 |
| 06.11.2025 | 14,45 | 14,99 | 14,40 | 14,44 | 1,76% | 21.759.794,00 |
| 05.11.2025 | 14,20 | 14,39 | 13,86 | 14,19 | 2,68% | 20.371.981,00 |
| 04.11.2025 | 14,49 | 14,66 | 13,78 | 13,82 | -8,72% | 30.225.182,00 |
| 03.11.2025 | 15,94 | 16,07 | 14,87 | 15,14 | -11,82% | 34.911.204,00 |
| 31.10.2025 | 17,66 | 17,66 | 17,03 | 17,17 | -2,99% | 14.401.079,00 |
| 30.10.2025 | 16,62 | 18,13 | 16,33 | 17,70 | -3,01% | 15.800.291,00 |
| 29.10.2025 | 19,00 | 19,00 | 17,75 | 18,25 | -0,16% | 14.394.502,00 |
| 28.10.2025 | 17,34 | 18,43 | 17,20 | 18,28 | 3,39% | 13.713.735,00 |
| 27.10.2025 | 17,85 | 18,41 | 16,82 | 17,68 | -5,20% | 16.351.851,00 |
| 24.10.2025 | 18,39 | 19,25 | 18,30 | 18,65 | -1,74% | 11.117.574,00 |
| 23.10.2025 | 19,43 | 19,62 | 18,86 | 18,98 | 0,00% | 11.142.655,00 |
| 22.10.2025 | 17,63 | 19,23 | 17,50 | 18,98 | 2,71% | 17.229.335,00 |
| 21.10.2025 | 18,99 | 19,21 | 18,02 | 18,48 | -16,11% | 23.508.822,00 |
| 20.10.2025 | 22,06 | 22,34 | 21,32 | 22,03 | 4,66% | 9.819.801,00 |
| 17.10.2025 | 22,36 | 22,91 | 20,64 | 21,05 | -8,87% | 19.872.897,00 |
| 16.10.2025 | 22,67 | 23,62 | 22,16 | 23,10 | 3,68% | 18.932.832,00 |
| 15.10.2025 | 21,59 | 22,75 | 21,55 | 22,28 | 6,15% | 13.458.467,00 |
| 14.10.2025 | 20,64 | 21,56 | 20,64 | 20,99 | -0,90% | 12.864.992,00 |
| 13.10.2025 | 20,84 | 21,48 | 20,68 | 21,18 | 8,28% | 12.786.424,00 |
| 10.10.2025 | 20,49 | 20,80 | 19,20 | 19,56 | -2,44% | 15.887.895,00 |
| 09.10.2025 | 21,68 | 21,80 | 19,53 | 20,05 | -4,57% | 27.864.442,00 |
| 08.10.2025 | 19,36 | 21,04 | 19,17 | 21,01 | 11,64% | 19.173.132,00 |
| 07.10.2025 | 19,34 | 19,37 | 18,61 | 18,82 | -2,69% | 11.020.625,00 |
| 06.10.2025 | 19,14 | 19,69 | 18,94 | 19,34 | 2,87% | 11.707.151,00 |
| 02.10.2025 | 19,20 | 19,37 | 17,86 | 18,80 | -0,42% | 13.640.739,00 |
| 01.10.2025 | 18,84 | 19,32 | 18,54 | 18,88 | 0,64% | 14.175.886,00 |
| 30.09.2025 | 18,08 | 19,12 | 17,95 | 18,76 | 0,16% | 15.655.318,00 |
| 29.09.2025 | 19,10 | 19,17 | 18,45 | 18,73 | 1,57% | 16.493.673,00 |
| 26.09.2025 | 18,21 | 18,83 | 18,15 | 18,44 | 1,32% | 13.861.025,00 |
| 25.09.2025 | 17,41 | 18,31 | 17,41 | 18,20 | 4,48% | 11.422.037,00 |
| 24.09.2025 | 18,06 | 18,53 | 17,41 | 17,42 | -3,38% | 15.596.391,00 |
| 23.09.2025 | 18,09 | 18,44 | 17,92 | 18,03 | 0,90% | 20.180.081,00 |
| 22.09.2025 | 18,15 | 18,31 | 17,16 | 17,87 | 2,58% | 20.688.210,00 |
| 19.09.2025 | 16,28 | 17,48 | 16,23 | 17,42 | 7,00% | 47.405.698,00 |
| 18.09.2025 | 16,15 | 16,29 | 15,48 | 16,28 | 1,75% | 12.181.390,00 |
| 17.09.2025 | 15,95 | 16,73 | 15,75 | 16,00 | -1,66% | 18.547.798,00 |
| 16.09.2025 | 17,15 | 17,15 | 16,27 | 16,27 | -3,90% | 18.223.738,00 |
| 15.09.2025 | 15,37 | 16,93 | 15,20 | 16,93 | 9,01% | 21.004.504,00 |
| 12.09.2025 | 15,45 | 15,75 | 15,32 | 15,53 | 1,04% | 12.328.232,00 |
| 11.09.2025 | 14,66 | 15,50 | 14,45 | 15,37 | 2,88% | 13.266.513,00 |
| 10.09.2025 | 14,51 | 14,98 | 14,42 | 14,94 | 4,26% | 12.777.266,00 |
| 09.09.2025 | 14,55 | 14,57 | 14,15 | 14,33 | -1,58% | 11.633.010,00 |
| 08.09.2025 | 14,88 | 14,93 | 14,47 | 14,56 | -0,75% | 16.194.395,00 |
| 05.09.2025 | 14,29 | 14,75 | 14,27 | 14,67 | 4,04% | 17.506.421,00 |
| 04.09.2025 | 13,76 | 14,32 | 13,74 | 14,10 | 0,93% | 19.869.965,00 |
| 03.09.2025 | 13,80 | 14,13 | 13,63 | 13,97 | 2,27% | 18.787.119,00 |
| 02.09.2025 | 13,79 | 13,79 | 12,92 | 13,66 | 3,88% | 20.685.824,00 |
| 29.08.2025 | 12,61 | 13,18 | 12,54 | 13,15 | 4,70% | 14.138.067,00 |
| 28.08.2025 | 12,58 | 12,70 | 12,46 | 12,56 | 0,72% | 11.320.600,00 |
| 27.08.2025 | 12,14 | 12,56 | 12,05 | 12,47 | 1,38% | 10.805.075,00 |
| 26.08.2025 | 12,09 | 12,33 | 12,05 | 12,30 | 1,32% | 9.260.136,00 |
| 25.08.2025 | 12,12 | 12,31 | 12,06 | 12,14 | 0,58% | 7.902.317,00 |
| 22.08.2025 | 11,64 | 12,30 | 11,50 | 12,07 | 3,43% | 12.916.261,00 |
| 21.08.2025 | 11,46 | 11,75 | 11,41 | 11,67 | 1,92% | 6.789.748,00 |
| 20.08.2025 | 11,37 | 11,48 | 11,23 | 11,45 | 1,69% | 7.930.277,00 |
| 19.08.2025 | 11,84 | 11,87 | 11,23 | 11,26 | -4,58% | 9.764.339,00 |
| 18.08.2025 | 11,65 | 11,87 | 11,48 | 11,80 | 0,94% | 7.892.645,00 |
| 15.08.2025 | 11,65 | 11,73 | 11,52 | 11,69 | 0,86% | 32.151.378,00 |
| 14.08.2025 | 11,68 | 11,97 | 11,41 | 11,59 | -2,03% | 17.090.980,00 |
| 13.08.2025 | 11,85 | 11,92 | 11,58 | 11,83 | -0,25% | 13.128.988,00 |
| 12.08.2025 | 11,69 | 11,86 | 11,60 | 11,86 | 2,15% | 12.307.941,00 |
| 11.08.2025 | 11,02 | 11,76 | 10,92 | 11,61 | -0,34% | 15.426.984,00 |
| 08.08.2025 | 11,38 | 11,72 | 11,20 | 11,65 | 3,28% | 19.252.273,00 |
| 07.08.2025 | 10,05 | 11,31 | 9,89 | 11,28 | 14,05% | 28.651.124,00 |
| 06.08.2025 | 9,74 | 9,90 | 9,68 | 9,89 | 1,44% | 13.546.469,00 |
| 05.08.2025 | 9,18 | 9,79 | 9,11 | 9,75 | 5,86% | 15.749.689,00 |
| 04.08.2025 | 8,83 | 9,23 | 8,81 | 9,21 | 6,11% | 9.098.361,00 |
| 01.08.2025 | 8,76 | 8,93 | 8,57 | 8,68 | -0,12% | 11.305.557,00 |
| 31.07.2025 | 8,83 | 8,83 | 8,60 | 8,69 | -0,69% | 8.957.910,00 |
| 30.07.2025 | 9,08 | 9,16 | 8,66 | 8,75 | -4,89% | 11.851.706,00 |
| 29.07.2025 | 9,13 | 9,22 | 8,92 | 9,20 | 1,21% | 9.968.526,00 |
| 28.07.2025 | 9,19 | 9,20 | 8,88 | 9,09 | -2,05% | 8.225.737,00 |
| 25.07.2025 | 9,30 | 9,45 | 9,12 | 9,28 | -1,28% | 9.050.823,00 |
| 24.07.2025 | 9,34 | 9,49 | 9,23 | 9,40 | -1,16% | 6.139.394,00 |
| 23.07.2025 | 9,56 | 9,59 | 9,35 | 9,51 | -0,63% | 10.385.662,00 |
| 22.07.2025 | 9,60 | 9,64 | 9,35 | 9,57 | 1,16% | 8.572.678,00 |
| 21.07.2025 | 9,25 | 9,75 | 9,24 | 9,46 | 4,19% | 11.166.104,00 |
| 18.07.2025 | 9,24 | 9,26 | 9,05 | 9,08 | -1,09% | 8.244.300,00 |
| 17.07.2025 | 8,99 | 9,27 | 8,82 | 9,18 | 0,55% | 10.057.287,00 |
| 16.07.2025 | 9,20 | 9,30 | 8,91 | 9,13 | -0,22% | 8.963.104,00 |
| 15.07.2025 | 9,45 | 9,47 | 9,06 | 9,15 | -2,97% | 9.139.062,00 |
| 14.07.2025 | 9,65 | 9,97 | 9,41 | 9,43 | -1,67% | 13.608.732,00 |