5,220$
-7,28%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,58 | 5,60 | 5,21 | 5,22 | -7,28% | 28.139.578,00 |
| 20.02.2025 | 5,37 | 5,82 | 5,35 | 5,63 | 4,65% | 26.014.959,00 |
| 19.02.2025 | 5,50 | 5,51 | 5,23 | 5,38 | -3,24% | 17.965.479,00 |
| 18.02.2025 | 5,68 | 5,69 | 5,51 | 5,56 | 2,21% | 21.073.481,00 |
| 14.02.2025 | 6,40 | 6,45 | 5,42 | 5,44 | -14,60% | 33.117.704,00 |
| 13.02.2025 | 6,32 | 6,39 | 6,18 | 6,37 | 1,27% | 23.467.591,00 |
| 12.02.2025 | 6,04 | 6,29 | 6,01 | 6,29 | 3,80% | 19.531.586,00 |
| 11.02.2025 | 6,01 | 6,17 | 5,97 | 6,06 | -1,78% | 13.027.941,00 |
| 10.02.2025 | 6,08 | 6,22 | 6,04 | 6,17 | 4,93% | 25.839.547,00 |
| 07.02.2025 | 6,09 | 6,14 | 5,86 | 5,88 | -2,16% | 13.185.331,00 |
| 06.02.2025 | 5,95 | 6,01 | 5,84 | 6,01 | 1,01% | 15.983.905,00 |
| 05.02.2025 | 5,90 | 6,11 | 5,89 | 5,95 | 1,19% | 20.625.843,00 |
| 04.02.2025 | 5,83 | 6,03 | 5,81 | 5,88 | 2,08% | 22.920.230,00 |
| 03.02.2025 | 5,65 | 5,96 | 5,61 | 5,76 | 1,41% | 19.895.141,00 |
| 31.01.2025 | 5,78 | 5,79 | 5,59 | 5,68 | -1,73% | 19.007.467,00 |
| 30.01.2025 | 5,67 | 5,92 | 5,62 | 5,78 | 5,28% | 11.835.773,00 |
| 29.01.2025 | 5,40 | 5,56 | 5,35 | 5,49 | 1,86% | 10.385.078,00 |
| 28.01.2025 | 5,36 | 5,45 | 5,20 | 5,39 | 1,13% | 12.109.717,00 |
| 27.01.2025 | 5,38 | 5,41 | 5,22 | 5,33 | -2,91% | 19.217.623,00 |
| 24.01.2025 | 5,59 | 5,67 | 5,45 | 5,49 | 0,55% | 13.762.107,00 |
| 23.01.2025 | 5,37 | 5,49 | 5,34 | 5,46 | -0,36% | 17.813.048,00 |
| 22.01.2025 | 5,59 | 5,61 | 5,40 | 5,48 | -1,79% | 12.722.407,00 |
| 21.01.2025 | 5,45 | 5,62 | 5,39 | 5,58 | 3,72% | 23.811.478,00 |
| 17.01.2025 | 5,31 | 5,53 | 5,25 | 5,38 | 0,56% | 15.526.674,00 |
| 16.01.2025 | 5,42 | 5,49 | 5,34 | 5,35 | -1,11% | 8.475.901,00 |
| 15.01.2025 | 5,54 | 5,58 | 5,30 | 5,41 | 0,37% | 10.979.053,00 |
| 14.01.2025 | 5,17 | 5,42 | 5,13 | 5,39 | 5,48% | 14.306.383,00 |
| 13.01.2025 | 5,11 | 5,15 | 4,99 | 5,11 | -1,73% | 15.772.642,00 |
| 10.01.2025 | 5,38 | 5,43 | 5,15 | 5,20 | -2,26% | 18.162.786,00 |
| 08.01.2025 | 5,18 | 5,35 | 5,15 | 5,32 | 1,92% | 15.337.169,00 |
| 07.01.2025 | 5,25 | 5,36 | 5,15 | 5,22 | 2,15% | 14.417.862,00 |
| 06.01.2025 | 5,16 | 5,23 | 5,07 | 5,11 | 0,20% | 14.473.649,00 |
| 03.01.2025 | 5,23 | 5,25 | 5,09 | 5,10 | -3,04% | 10.157.148,00 |
| 02.01.2025 | 5,00 | 5,29 | 4,99 | 5,26 | 7,13% | 17.997.430,00 |
| 31.12.2024 | 4,87 | 4,99 | 4,86 | 4,91 | 1,03% | 10.291.585,00 |
| 30.12.2024 | 4,98 | 4,98 | 4,82 | 4,86 | -2,99% | 11.704.066,00 |
| 27.12.2024 | 5,02 | 5,03 | 4,93 | 5,01 | -1,76% | 7.984.453,00 |
| 26.12.2024 | 5,08 | 5,15 | 5,05 | 5,10 | 0,59% | 7.738.908,00 |
| 24.12.2024 | 5,09 | 5,11 | 4,99 | 5,07 | 0,20% | 4.582.848,00 |
| 23.12.2024 | 5,00 | 5,09 | 4,96 | 5,06 | 0,40% | 7.356.686,00 |
| 20.12.2024 | 4,95 | 5,18 | 4,90 | 5,04 | 1,82% | 18.702.675,00 |
| 19.12.2024 | 5,01 | 5,07 | 4,90 | 4,95 | -1,20% | 10.589.854,00 |
| 18.12.2024 | 5,30 | 5,31 | 4,95 | 5,01 | -6,00% | 11.655.179,00 |
| 17.12.2024 | 5,20 | 5,38 | 5,16 | 5,33 | 0,57% | 11.703.665,00 |
| 16.12.2024 | 5,40 | 5,41 | 5,26 | 5,30 | -1,85% | 7.195.926,00 |
| 13.12.2024 | 5,50 | 5,51 | 5,34 | 5,40 | -2,35% | 7.939.590,00 |
| 12.12.2024 | 5,68 | 5,73 | 5,52 | 5,53 | -5,47% | 9.479.492,00 |
| 11.12.2024 | 5,75 | 5,94 | 5,73 | 5,85 | 2,81% | 9.869.928,00 |
| 10.12.2024 | 5,90 | 5,94 | 5,68 | 5,69 | -3,07% | 9.465.884,00 |
| 09.12.2024 | 5,85 | 6,15 | 5,79 | 5,87 | 6,34% | 16.705.026,00 |
| 06.12.2024 | 5,63 | 5,63 | 5,42 | 5,52 | -2,65% | 7.535.821,00 |
| 05.12.2024 | 5,63 | 5,73 | 5,58 | 5,67 | 0,53% | 10.057.426,00 |
| 04.12.2024 | 5,68 | 5,84 | 5,63 | 5,64 | -1,74% | 9.815.747,00 |
| 03.12.2024 | 5,47 | 5,80 | 5,47 | 5,74 | 6,30% | 11.392.317,00 |
| 02.12.2024 | 5,47 | 5,48 | 5,35 | 5,40 | -2,17% | 9.104.665,00 |
| 29.11.2024 | 5,55 | 5,66 | 5,50 | 5,52 | 0,55% | 4.520.900,00 |
| 27.11.2024 | 5,48 | 5,57 | 5,44 | 5,49 | 1,10% | 10.183.189,00 |
| 26.11.2024 | 5,39 | 5,50 | 5,36 | 5,43 | 0,18% | 8.627.787,00 |
| 25.11.2024 | 5,26 | 5,46 | 5,22 | 5,42 | -1,81% | 12.979.318,00 |
| 22.11.2024 | 5,74 | 5,76 | 5,49 | 5,52 | -1,95% | 12.491.760,00 |
| 20.11.2024 | 5,65 | 5,67 | 5,54 | 5,63 | -1,23% | 8.781.112,00 |
| 19.11.2024 | 5,70 | 5,76 | 5,57 | 5,70 | 0,88% | 9.812.763,00 |
| 18.11.2024 | 5,74 | 5,80 | 5,61 | 5,65 | 2,73% | 13.957.278,00 |
| 15.11.2024 | 5,68 | 5,72 | 5,38 | 5,50 | -1,79% | 31.087.990,00 |
| 14.11.2024 | 5,46 | 5,66 | 5,38 | 5,60 | 3,32% | 17.519.297,00 |
| 13.11.2024 | 5,53 | 5,61 | 5,39 | 5,42 | -0,73% | 10.945.042,00 |
| 12.11.2024 | 5,51 | 5,63 | 5,35 | 5,46 | -2,15% | 12.004.527,00 |
| 11.11.2024 | 5,44 | 5,63 | 5,38 | 5,58 | -2,62% | 18.072.454,00 |
| 08.11.2024 | 5,92 | 5,97 | 5,59 | 5,73 | -4,82% | 17.293.953,00 |
| 07.11.2024 | 6,10 | 6,14 | 5,86 | 6,02 | -2,90% | 21.311.116,00 |
| 06.11.2024 | 5,89 | 6,27 | 5,82 | 6,20 | -1,59% | 14.820.463,00 |
| 05.11.2024 | 6,39 | 6,45 | 6,27 | 6,30 | -0,32% | 7.609.530,00 |
| 04.11.2024 | 6,45 | 6,49 | 6,27 | 6,32 | -1,25% | 9.118.552,00 |
| 01.11.2024 | 6,57 | 6,64 | 6,40 | 6,40 | -1,39% | 12.024.117,00 |
| 31.10.2024 | 6,59 | 6,60 | 6,33 | 6,49 | -4,14% | 13.190.448,00 |
| 30.10.2024 | 6,98 | 7,00 | 6,71 | 6,77 | -4,11% | 10.633.802,00 |
| 29.10.2024 | 6,94 | 7,09 | 6,86 | 7,06 | 3,37% | 11.052.460,00 |
| 28.10.2024 | 6,80 | 6,94 | 6,75 | 6,83 | 0,44% | 7.801.794,00 |
| 25.10.2024 | 6,92 | 7,07 | 6,78 | 6,80 | -2,58% | 11.498.853,00 |
| 24.10.2024 | 7,23 | 7,25 | 6,80 | 6,98 | -2,51% | 17.234.241,00 |
| 23.10.2024 | 7,33 | 7,37 | 7,03 | 7,16 | -4,91% | 12.367.674,00 |
| 22.10.2024 | 7,53 | 7,68 | 7,48 | 7,53 | 2,03% | 10.981.099,00 |
| 21.10.2024 | 7,51 | 7,56 | 7,23 | 7,38 | 0,96% | 15.152.504,00 |
| 18.10.2024 | 6,87 | 7,35 | 6,85 | 7,31 | 9,27% | 12.727.815,00 |
| 17.10.2024 | 6,79 | 6,88 | 6,68 | 6,69 | -1,33% | 9.327.823,00 |
| 16.10.2024 | 6,84 | 6,99 | 6,78 | 6,78 | 1,19% | 9.651.145,00 |
| 15.10.2024 | 6,48 | 6,71 | 6,48 | 6,70 | 2,29% | 7.306.130,00 |
| 14.10.2024 | 6,59 | 6,61 | 6,42 | 6,55 | -1,21% | 6.897.340,00 |
| 11.10.2024 | 6,64 | 6,80 | 6,62 | 6,63 | 0,15% | 9.498.828,00 |
| 10.10.2024 | 6,36 | 6,65 | 6,35 | 6,62 | 4,09% | 9.989.303,00 |
| 09.10.2024 | 6,31 | 6,40 | 6,26 | 6,36 | -1,09% | 7.535.587,00 |
| 08.10.2024 | 6,34 | 6,45 | 6,25 | 6,43 | -0,31% | 8.518.939,00 |
| 07.10.2024 | 6,55 | 6,55 | 6,40 | 6,45 | -2,27% | 7.045.679,00 |
| 04.10.2024 | 6,63 | 6,88 | 6,58 | 6,60 | -0,45% | 10.581.178,00 |
| 03.10.2024 | 6,47 | 6,65 | 6,46 | 6,63 | 0,00% | 8.036.207,00 |
| 02.10.2024 | 6,55 | 6,77 | 6,53 | 6,63 | 1,22% | 9.396.852,00 |
| 01.10.2024 | 6,77 | 6,79 | 6,45 | 6,55 | -1,80% | 14.848.893,00 |
| 30.09.2024 | 6,68 | 6,77 | 6,61 | 6,67 | -1,91% | 12.792.575,00 |
| 27.09.2024 | 7,16 | 7,21 | 6,74 | 6,80 | -5,29% | 13.963.511,00 |
| 26.09.2024 | 7,17 | 7,40 | 7,17 | 7,18 | 1,56% | 14.631.669,00 |