5,630$
-1,23%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 7,00 | 7,20 | 6,99 | 7,07 | 0,00% | 13.808.890,00 |
| 24.09.2024 | 6,76 | 7,14 | 6,70 | 7,07 | 7,28% | 15.798.827,00 |
| 23.09.2024 | 6,82 | 6,86 | 6,59 | 6,59 | -2,66% | 11.900.434,00 |
| 20.09.2024 | 6,78 | 6,86 | 6,67 | 6,77 | 1,35% | 20.012.797,00 |
| 19.09.2024 | 6,84 | 6,88 | 6,57 | 6,68 | 2,30% | 9.944.386,00 |
| 18.09.2024 | 6,77 | 6,99 | 6,50 | 6,53 | -3,40% | 14.514.307,00 |
| 17.09.2024 | 6,79 | 6,85 | 6,66 | 6,76 | -0,73% | 10.584.888,00 |
| 16.09.2024 | 6,84 | 6,96 | 6,74 | 6,81 | -0,15% | 16.595.297,00 |
| 13.09.2024 | 6,63 | 6,86 | 6,56 | 6,82 | 5,90% | 16.849.306,00 |
| 12.09.2024 | 6,10 | 6,50 | 6,03 | 6,44 | 8,78% | 14.475.028,00 |
| 11.09.2024 | 5,67 | 5,94 | 5,64 | 5,92 | 4,04% | 7.413.044,00 |
| 10.09.2024 | 5,57 | 5,71 | 5,48 | 5,69 | 2,34% | 6.282.185,00 |
| 09.09.2024 | 5,50 | 5,65 | 5,50 | 5,56 | 2,02% | 6.925.149,00 |
| 06.09.2024 | 5,67 | 5,68 | 5,40 | 5,45 | -4,05% | 7.861.795,00 |
| 05.09.2024 | 5,67 | 5,78 | 5,61 | 5,68 | 3,84% | 7.579.087,00 |
| 04.09.2024 | 5,37 | 5,58 | 5,29 | 5,47 | 1,48% | 7.853.166,00 |
| 03.09.2024 | 5,78 | 5,79 | 5,32 | 5,39 | -9,11% | 11.825.052,00 |
| 30.08.2024 | 6,00 | 6,04 | 5,84 | 5,93 | -0,67% | 7.614.959,00 |
| 29.08.2024 | 6,03 | 6,09 | 5,97 | 5,97 | 0,00% | 6.572.327,00 |
| 28.08.2024 | 6,09 | 6,15 | 5,94 | 5,97 | -4,33% | 9.377.221,00 |
| 27.08.2024 | 6,16 | 6,27 | 6,09 | 6,24 | 0,16% | 7.018.915,00 |
| 26.08.2024 | 6,26 | 6,30 | 6,16 | 6,23 | 0,65% | 8.249.668,00 |
| 23.08.2024 | 6,15 | 6,26 | 6,02 | 6,19 | 3,00% | 9.693.743,00 |
| 22.08.2024 | 6,04 | 6,06 | 5,88 | 6,01 | -2,59% | 9.388.958,00 |
| 21.08.2024 | 6,01 | 6,21 | 5,92 | 6,17 | 2,66% | 8.790.871,00 |
| 20.08.2024 | 6,16 | 6,20 | 5,99 | 6,01 | 0,00% | 11.743.070,00 |
| 19.08.2024 | 5,65 | 6,02 | 5,65 | 6,01 | 6,75% | 9.546.844,00 |
| 16.08.2024 | 5,61 | 5,74 | 5,52 | 5,63 | 1,44% | 12.536.583,00 |
| 15.08.2024 | 5,38 | 5,58 | 5,26 | 5,55 | 6,12% | 9.292.209,00 |
| 14.08.2024 | 5,23 | 5,30 | 5,11 | 5,23 | -0,95% | 6.256.430,00 |
| 13.08.2024 | 5,16 | 5,32 | 5,14 | 5,28 | 1,93% | 4.606.134,00 |
| 12.08.2024 | 5,04 | 5,23 | 4,98 | 5,18 | 2,78% | 7.024.583,00 |
| 09.08.2024 | 5,08 | 5,10 | 4,96 | 5,04 | 0,60% | 5.640.335,00 |
| 08.08.2024 | 4,89 | 5,11 | 4,83 | 5,01 | 4,16% | 7.017.769,00 |
| 07.08.2024 | 5,00 | 5,24 | 4,80 | 4,81 | -0,82% | 12.055.962,00 |
| 06.08.2024 | 4,75 | 4,91 | 4,64 | 4,85 | 2,32% | 8.032.167,00 |
| 05.08.2024 | 4,49 | 4,78 | 4,41 | 4,74 | -4,05% | 10.652.278,00 |
| 02.08.2024 | 5,35 | 5,40 | 4,89 | 4,94 | -7,32% | 15.913.987,00 |
| 01.08.2024 | 5,80 | 5,82 | 5,28 | 5,33 | -7,79% | 11.315.583,00 |
| 31.07.2024 | 5,75 | 5,87 | 5,66 | 5,78 | 2,66% | 10.498.893,00 |
| 30.07.2024 | 5,63 | 5,72 | 5,53 | 5,63 | 0,54% | 6.229.681,00 |
| 29.07.2024 | 5,66 | 5,70 | 5,46 | 5,60 | -0,88% | 6.716.071,00 |
| 26.07.2024 | 5,83 | 5,90 | 5,63 | 5,65 | -1,40% | 7.822.219,00 |
| 25.07.2024 | 5,63 | 5,81 | 5,58 | 5,73 | -2,55% | 6.814.857,00 |
| 24.07.2024 | 6,01 | 6,18 | 5,86 | 5,88 | -1,01% | 7.469.984,00 |
| 23.07.2024 | 5,89 | 5,96 | 5,83 | 5,94 | 0,51% | 6.309.489,00 |
| 22.07.2024 | 5,84 | 5,95 | 5,74 | 5,91 | 0,17% | 5.985.958,00 |
| 19.07.2024 | 5,75 | 6,02 | 5,71 | 5,90 | -1,83% | 6.866.319,00 |
| 18.07.2024 | 6,17 | 6,25 | 5,93 | 6,01 | -2,28% | 8.976.988,00 |
| 17.07.2024 | 6,30 | 6,35 | 6,10 | 6,15 | -2,38% | 8.859.594,00 |
| 16.07.2024 | 6,06 | 6,30 | 5,99 | 6,30 | 4,65% | 11.948.485,00 |
| 15.07.2024 | 6,06 | 6,13 | 5,92 | 6,02 | 0,00% | 9.343.336,00 |
| 12.07.2024 | 5,79 | 6,06 | 5,77 | 6,02 | 1,52% | 8.491.608,00 |
| 11.07.2024 | 5,86 | 5,96 | 5,65 | 5,93 | 7,43% | 11.951.567,00 |
| 10.07.2024 | 5,36 | 5,52 | 5,34 | 5,52 | 4,74% | 8.472.112,00 |
| 09.07.2024 | 5,23 | 5,34 | 5,20 | 5,27 | 0,96% | 7.215.962,00 |
| 08.07.2024 | 5,14 | 5,25 | 5,06 | 5,22 | 0,00% | 6.020.030,00 |
| 05.07.2024 | 5,23 | 5,32 | 5,18 | 5,22 | 0,77% | 7.404.040,00 |
| 03.07.2024 | 5,05 | 5,23 | 5,01 | 5,18 | 5,71% | 6.230.316,00 |
| 02.07.2024 | 4,78 | 4,90 | 4,76 | 4,90 | 2,73% | 5.853.733,00 |