15,970$
6,61%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 15,14 | 16,21 | 15,04 | 15,97 | 6,61% | 19.718.047,00 |
| 25.11.2025 | 14,47 | 15,26 | 14,39 | 14,98 | 3,60% | 15.934.202,00 |
| 24.11.2025 | 13,38 | 14,53 | 13,38 | 14,46 | 9,46% | 14.676.566,00 |
| 20.11.2025 | 14,25 | 14,69 | 13,11 | 13,21 | -6,38% | 16.811.800,00 |
| 19.11.2025 | 14,43 | 14,85 | 13,77 | 14,11 | 0,36% | 11.430.009,00 |
| 18.11.2025 | 14,11 | 14,38 | 13,84 | 14,06 | 0,57% | 12.074.140,00 |
| 17.11.2025 | 14,30 | 14,71 | 13,67 | 13,98 | -5,80% | 13.597.858,00 |
| 13.11.2025 | 15,50 | 15,52 | 14,69 | 14,84 | -4,44% | 17.112.433,00 |
| 12.11.2025 | 14,92 | 16,10 | 14,80 | 15,53 | 5,15% | 20.669.122,00 |
| 11.11.2025 | 15,17 | 15,35 | 14,42 | 14,77 | -1,66% | 11.633.329,00 |
| 10.11.2025 | 14,53 | 15,30 | 14,43 | 15,02 | 8,21% | 19.361.013,00 |
| 07.11.2025 | 13,56 | 14,06 | 13,25 | 13,88 | 2,44% | 19.472.233,00 |
| 06.11.2025 | 13,82 | 15,42 | 13,33 | 13,55 | 11,89% | 36.275.899,00 |
| 05.11.2025 | 12,31 | 12,38 | 11,81 | 12,11 | 1,17% | 16.841.322,00 |
| 04.11.2025 | 12,21 | 12,44 | 11,83 | 11,97 | -6,19% | 16.312.764,00 |
| 03.11.2025 | 12,79 | 13,22 | 12,53 | 12,76 | -0,85% | 18.018.276,00 |
| 31.10.2025 | 12,90 | 12,95 | 12,57 | 12,87 | -0,23% | 25.576.869,00 |
| 30.10.2025 | 12,46 | 13,04 | 12,35 | 12,90 | 2,95% | 13.817.601,00 |
| 29.10.2025 | 13,20 | 13,25 | 12,40 | 12,53 | -1,73% | 18.503.939,00 |
| 28.10.2025 | 12,15 | 12,91 | 12,03 | 12,75 | 3,16% | 13.011.582,00 |
| 27.10.2025 | 12,41 | 12,87 | 12,02 | 12,36 | -4,56% | 16.705.866,00 |
| 24.10.2025 | 12,67 | 13,08 | 12,65 | 12,95 | 0,15% | 12.838.580,00 |
| 23.10.2025 | 13,30 | 13,35 | 12,86 | 12,93 | -0,46% | 13.798.475,00 |
| 22.10.2025 | 12,34 | 13,20 | 12,29 | 12,99 | 1,41% | 16.685.940,00 |
| 21.10.2025 | 12,98 | 13,16 | 12,63 | 12,81 | -11,47% | 20.389.259,00 |
| 20.10.2025 | 14,31 | 14,56 | 14,04 | 14,47 | 3,88% | 13.078.025,00 |
| 17.10.2025 | 14,79 | 14,88 | 13,56 | 13,93 | -8,60% | 24.825.582,00 |
| 16.10.2025 | 14,29 | 15,44 | 14,10 | 15,24 | 7,63% | 26.806.138,00 |
| 15.10.2025 | 13,80 | 14,64 | 13,76 | 14,16 | 6,55% | 22.093.957,00 |
| 14.10.2025 | 13,15 | 13,65 | 13,09 | 13,29 | -1,41% | 13.582.625,00 |
| 13.10.2025 | 13,50 | 13,73 | 13,31 | 13,48 | 7,50% | 19.116.995,00 |
| 10.10.2025 | 13,03 | 13,15 | 12,38 | 12,54 | -1,95% | 19.853.759,00 |
| 09.10.2025 | 13,70 | 13,84 | 12,51 | 12,79 | -4,12% | 23.740.995,00 |
| 08.10.2025 | 12,41 | 13,36 | 12,21 | 13,34 | 11,63% | 22.696.723,00 |
| 07.10.2025 | 12,45 | 12,46 | 11,95 | 11,95 | -4,17% | 16.590.442,00 |
| 06.10.2025 | 12,08 | 12,72 | 12,00 | 12,47 | 3,40% | 18.861.611,00 |
| 02.10.2025 | 12,38 | 12,47 | 11,57 | 12,06 | -1,63% | 17.371.168,00 |
| 01.10.2025 | 12,22 | 12,55 | 12,07 | 12,26 | 1,32% | 15.626.279,00 |
| 30.09.2025 | 11,56 | 12,26 | 11,48 | 12,10 | 1,77% | 20.698.577,00 |
| 29.09.2025 | 12,00 | 12,04 | 11,72 | 11,89 | 1,89% | 23.457.113,00 |
| 26.09.2025 | 11,64 | 11,96 | 11,52 | 11,67 | 1,21% | 24.253.942,00 |
| 25.09.2025 | 11,16 | 11,69 | 11,07 | 11,53 | 5,30% | 25.552.262,00 |
| 24.09.2025 | 11,17 | 11,43 | 10,91 | 10,95 | -1,97% | 21.198.871,00 |
| 23.09.2025 | 11,30 | 11,57 | 11,09 | 11,17 | -0,53% | 27.448.506,00 |
| 22.09.2025 | 11,42 | 11,52 | 11,00 | 11,23 | 2,46% | 35.261.885,00 |
| 19.09.2025 | 10,83 | 11,10 | 10,66 | 10,96 | 1,76% | 135.810.095,00 |
| 18.09.2025 | 10,91 | 11,01 | 10,38 | 10,77 | -2,36% | 27.111.550,00 |
| 17.09.2025 | 10,88 | 11,50 | 10,88 | 11,03 | -2,82% | 30.296.602,00 |
| 16.09.2025 | 11,56 | 11,77 | 11,34 | 11,35 | -3,49% | 28.682.341,00 |
| 15.09.2025 | 11,17 | 11,90 | 11,16 | 11,76 | 4,91% | 28.467.202,00 |
| 12.09.2025 | 11,36 | 11,51 | 11,16 | 11,21 | 0,54% | 27.534.323,00 |
| 11.09.2025 | 10,84 | 11,38 | 10,78 | 11,15 | 1,64% | 36.410.023,00 |
| 10.09.2025 | 10,26 | 11,00 | 10,26 | 10,97 | 7,76% | 33.450.109,00 |
| 09.09.2025 | 10,02 | 10,22 | 9,72 | 10,18 | 0,59% | 35.502.334,00 |
| 08.09.2025 | 9,45 | 10,28 | 9,41 | 10,12 | 12,20% | 49.394.876,00 |
| 05.09.2025 | 9,09 | 9,12 | 8,83 | 9,02 | 1,92% | 21.897.181,00 |
| 04.09.2025 | 8,82 | 9,02 | 8,75 | 8,85 | -1,45% | 20.385.614,00 |
| 03.09.2025 | 9,01 | 9,08 | 8,77 | 8,98 | 0,67% | 27.866.123,00 |
| 02.09.2025 | 8,85 | 8,94 | 8,42 | 8,92 | 4,82% | 25.964.920,00 |
| 29.08.2025 | 8,08 | 8,54 | 8,08 | 8,51 | 5,45% | 20.319.331,00 |
| 28.08.2025 | 8,23 | 8,23 | 8,02 | 8,07 | 0,50% | 17.586.023,00 |
| 27.08.2025 | 7,88 | 8,06 | 7,78 | 8,03 | 0,37% | 16.522.270,00 |
| 26.08.2025 | 7,86 | 8,03 | 7,85 | 8,00 | 1,78% | 21.035.742,00 |
| 25.08.2025 | 7,95 | 7,99 | 7,84 | 7,86 | -0,38% | 13.991.762,00 |
| 22.08.2025 | 7,61 | 8,04 | 7,57 | 7,89 | 2,60% | 19.126.726,00 |
| 21.08.2025 | 7,56 | 7,73 | 7,52 | 7,69 | 1,18% | 12.863.670,00 |
| 20.08.2025 | 7,50 | 7,66 | 7,45 | 7,60 | 2,15% | 21.204.387,00 |
| 19.08.2025 | 7,74 | 7,75 | 7,40 | 7,44 | -4,00% | 19.416.420,00 |
| 18.08.2025 | 7,72 | 7,79 | 7,67 | 7,75 | 1,04% | 15.535.222,00 |
| 15.08.2025 | 7,67 | 7,83 | 7,55 | 7,67 | 0,13% | 21.591.504,00 |
| 14.08.2025 | 7,71 | 7,87 | 7,59 | 7,66 | -1,42% | 20.660.758,00 |
| 13.08.2025 | 7,75 | 7,82 | 7,61 | 7,77 | 1,30% | 18.979.912,00 |
| 12.08.2025 | 7,63 | 7,77 | 7,60 | 7,67 | 1,59% | 17.483.985,00 |
| 11.08.2025 | 7,37 | 7,58 | 7,25 | 7,55 | -0,66% | 23.098.758,00 |
| 08.08.2025 | 7,30 | 7,66 | 7,19 | 7,60 | 5,26% | 32.254.015,00 |
| 07.08.2025 | 6,96 | 7,41 | 6,94 | 7,22 | 18,17% | 67.654.487,00 |
| 06.08.2025 | 6,17 | 6,21 | 6,05 | 6,11 | -0,49% | 20.708.715,00 |
| 05.08.2025 | 5,90 | 6,17 | 5,86 | 6,14 | 2,85% | 20.400.417,00 |
| 04.08.2025 | 5,79 | 5,98 | 5,76 | 5,97 | 4,92% | 14.251.205,00 |
| 01.08.2025 | 5,86 | 5,90 | 5,62 | 5,69 | -0,87% | 19.260.153,00 |
| 31.07.2025 | 5,82 | 5,84 | 5,69 | 5,74 | -1,54% | 14.607.980,00 |
| 30.07.2025 | 5,95 | 6,05 | 5,80 | 5,83 | -3,16% | 18.285.500,00 |
| 29.07.2025 | 5,99 | 6,05 | 5,89 | 6,02 | 0,67% | 18.129.042,00 |
| 28.07.2025 | 6,04 | 6,06 | 5,90 | 5,98 | -2,61% | 12.271.693,00 |
| 25.07.2025 | 6,11 | 6,20 | 6,01 | 6,14 | -0,65% | 20.522.527,00 |
| 24.07.2025 | 6,20 | 6,26 | 6,10 | 6,18 | -1,59% | 14.746.039,00 |
| 23.07.2025 | 6,30 | 6,39 | 6,19 | 6,28 | -0,48% | 17.951.476,00 |
| 22.07.2025 | 6,14 | 6,35 | 6,08 | 6,31 | 4,13% | 26.403.301,00 |
| 21.07.2025 | 5,95 | 6,19 | 5,95 | 6,06 | 4,12% | 16.328.671,00 |
| 18.07.2025 | 6,00 | 6,00 | 5,79 | 5,82 | -2,18% | 13.719.505,00 |
| 17.07.2025 | 5,94 | 6,00 | 5,84 | 5,95 | -1,16% | 16.647.843,00 |
| 16.07.2025 | 6,11 | 6,15 | 5,84 | 6,02 | -1,47% | 24.927.123,00 |
| 15.07.2025 | 6,16 | 6,19 | 5,94 | 6,11 | -0,33% | 22.919.824,00 |
| 14.07.2025 | 6,42 | 6,48 | 6,11 | 6,13 | -3,01% | 21.943.579,00 |
| 11.07.2025 | 6,03 | 6,35 | 6,01 | 6,32 | 7,30% | 33.623.382,00 |
| 10.07.2025 | 5,85 | 5,91 | 5,69 | 5,89 | 2,08% | 14.958.586,00 |
| 09.07.2025 | 5,59 | 5,79 | 5,48 | 5,77 | 3,22% | 23.325.393,00 |
| 08.07.2025 | 6,15 | 6,16 | 5,56 | 5,59 | -9,25% | 35.733.527,00 |
| 07.07.2025 | 5,99 | 6,19 | 5,88 | 6,16 | 1,48% | 21.098.124,00 |
| 03.07.2025 | 6,02 | 6,10 | 5,99 | 6,07 | 0,66% | 9.148.700,00 |