5,690$
-0,87%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 6,00 | 6,16 | 5,91 | 6,03 | 1,01% | 24.133.944,00 |
| 01.07.2025 | 6,03 | 6,07 | 5,90 | 5,97 | -0,33% | 20.639.176,00 |
| 30.06.2025 | 5,86 | 6,00 | 5,85 | 5,99 | 2,57% | 19.020.693,00 |
| 27.06.2025 | 5,83 | 5,88 | 5,72 | 5,84 | -2,67% | 21.405.202,00 |
| 26.06.2025 | 5,87 | 6,01 | 5,80 | 6,00 | 2,92% | 21.475.628,00 |
| 25.06.2025 | 5,81 | 5,86 | 5,74 | 5,83 | 0,52% | 20.141.380,00 |
| 24.06.2025 | 5,69 | 5,82 | 5,53 | 5,80 | -0,34% | 16.923.208,00 |
| 23.06.2025 | 5,78 | 5,88 | 5,73 | 5,82 | 0,87% | 22.964.980,00 |
| 20.06.2025 | 5,86 | 5,99 | 5,74 | 5,77 | -2,86% | 27.323.429,00 |
| 18.06.2025 | 6,04 | 6,06 | 5,91 | 5,94 | -2,30% | 28.406.680,00 |
| 17.06.2025 | 6,04 | 6,11 | 5,90 | 6,08 | 2,36% | 28.967.383,00 |
| 16.06.2025 | 6,04 | 6,10 | 5,89 | 5,94 | -1,16% | 18.493.973,00 |
| 13.06.2025 | 6,01 | 6,11 | 5,97 | 6,01 | 0,33% | 18.577.087,00 |
| 12.06.2025 | 6,13 | 6,17 | 5,95 | 5,99 | -1,32% | 18.350.491,00 |
| 11.06.2025 | 6,13 | 6,20 | 6,01 | 6,07 | -0,98% | 16.007.241,00 |
| 10.06.2025 | 6,24 | 6,25 | 6,08 | 6,13 | -1,45% | 14.500.298,00 |
| 09.06.2025 | 6,40 | 6,46 | 6,22 | 6,22 | -0,80% | 21.022.446,00 |
| 06.06.2025 | 6,47 | 6,49 | 6,19 | 6,27 | -2,79% | 31.448.394,00 |
| 05.06.2025 | 6,46 | 6,90 | 6,29 | 6,45 | 5,56% | 54.587.514,00 |
| 04.06.2025 | 5,82 | 6,14 | 5,80 | 6,11 | 5,89% | 25.777.251,00 |
| 03.06.2025 | 5,58 | 5,79 | 5,49 | 5,77 | 2,49% | 19.301.022,00 |
| 02.06.2025 | 5,28 | 5,73 | 5,28 | 5,63 | 9,53% | 28.766.204,00 |
| 30.05.2025 | 5,13 | 5,16 | 5,03 | 5,14 | -0,39% | 11.583.604,00 |
| 29.05.2025 | 5,31 | 5,38 | 5,16 | 5,16 | -1,90% | 11.188.671,00 |
| 28.05.2025 | 5,14 | 5,27 | 5,10 | 5,26 | 0,77% | 12.590.852,00 |
| 27.05.2025 | 5,02 | 5,27 | 5,01 | 5,22 | 2,35% | 18.085.291,00 |
| 23.05.2025 | 5,06 | 5,13 | 5,00 | 5,10 | 1,59% | 12.675.756,00 |
| 22.05.2025 | 5,02 | 5,07 | 4,93 | 5,02 | -0,99% | 10.934.198,00 |
| 21.05.2025 | 5,12 | 5,23 | 5,01 | 5,07 | -1,17% | 18.387.670,00 |
| 20.05.2025 | 4,94 | 5,15 | 4,90 | 5,13 | 3,85% | 14.828.351,00 |
| 19.05.2025 | 4,93 | 4,99 | 4,82 | 4,94 | 1,44% | 10.238.121,00 |
| 16.05.2025 | 4,72 | 4,90 | 4,71 | 4,87 | 0,83% | 16.561.134,00 |
| 15.05.2025 | 4,83 | 4,86 | 4,76 | 4,83 | 0,84% | 17.610.297,00 |
| 14.05.2025 | 4,81 | 4,89 | 4,68 | 4,79 | -3,04% | 21.123.815,00 |
| 13.05.2025 | 5,02 | 5,11 | 4,90 | 4,94 | -1,00% | 16.887.648,00 |
| 12.05.2025 | 5,01 | 5,17 | 4,93 | 4,99 | -3,11% | 27.251.676,00 |
| 09.05.2025 | 4,99 | 5,23 | 4,93 | 5,15 | 4,67% | 28.337.549,00 |
| 08.05.2025 | 4,96 | 5,04 | 4,91 | 4,92 | 0,82% | 20.124.244,00 |
| 07.05.2025 | 4,85 | 5,00 | 4,82 | 4,88 | -1,01% | 21.642.780,00 |
| 06.05.2025 | 4,92 | 4,95 | 4,65 | 4,93 | 2,92% | 31.875.807,00 |
| 05.05.2025 | 4,78 | 4,84 | 4,51 | 4,79 | 5,51% | 36.111.735,00 |
| 02.05.2025 | 5,36 | 5,48 | 4,53 | 4,54 | -17,00% | 51.492.269,00 |
| 01.05.2025 | 5,56 | 5,60 | 5,42 | 5,47 | -4,37% | 23.917.078,00 |
| 30.04.2025 | 5,72 | 5,74 | 5,59 | 5,72 | -1,38% | 25.919.442,00 |
| 29.04.2025 | 5,85 | 5,96 | 5,76 | 5,80 | -1,19% | 14.509.199,00 |
| 28.04.2025 | 5,79 | 5,90 | 5,74 | 5,87 | 0,34% | 16.962.842,00 |
| 25.04.2025 | 5,68 | 5,91 | 5,64 | 5,85 | -0,51% | 16.896.358,00 |
| 24.04.2025 | 5,89 | 5,95 | 5,77 | 5,88 | 1,20% | 16.126.205,00 |
| 23.04.2025 | 5,47 | 5,94 | 5,45 | 5,81 | 2,83% | 24.203.186,00 |
| 22.04.2025 | 5,96 | 5,99 | 5,63 | 5,65 | -4,88% | 20.508.133,00 |
| 21.04.2025 | 6,08 | 6,21 | 5,84 | 5,94 | 2,24% | 19.134.428,00 |
| 17.04.2025 | 5,90 | 5,97 | 5,77 | 5,81 | -3,01% | 16.534.036,00 |
| 16.04.2025 | 6,13 | 6,21 | 5,91 | 5,99 | 1,70% | 20.919.939,00 |
| 15.04.2025 | 5,89 | 5,93 | 5,82 | 5,89 | 0,51% | 15.917.859,00 |
| 14.04.2025 | 5,67 | 5,88 | 5,66 | 5,86 | 1,38% | 21.179.916,00 |
| 11.04.2025 | 5,67 | 5,88 | 5,65 | 5,78 | 5,67% | 25.499.689,00 |
| 10.04.2025 | 5,30 | 5,56 | 5,25 | 5,47 | 3,60% | 31.588.702,00 |
| 09.04.2025 | 4,91 | 5,40 | 4,83 | 5,28 | 12,10% | 38.633.223,00 |
| 08.04.2025 | 5,06 | 5,07 | 4,64 | 4,71 | -1,46% | 30.733.069,00 |
| 07.04.2025 | 4,55 | 5,11 | 4,46 | 4,78 | 1,27% | 21.915.548,00 |
| 04.04.2025 | 5,13 | 5,16 | 4,61 | 4,72 | -11,78% | 24.360.118,00 |
| 03.04.2025 | 5,14 | 5,50 | 5,14 | 5,35 | -4,80% | 20.689.908,00 |
| 02.04.2025 | 5,45 | 5,63 | 5,39 | 5,62 | 2,55% | 20.283.786,00 |
| 01.04.2025 | 5,55 | 5,62 | 5,41 | 5,48 | -1,44% | 22.961.135,00 |
| 31.03.2025 | 5,65 | 5,65 | 5,30 | 5,56 | -1,94% | 19.545.402,00 |
| 28.03.2025 | 5,93 | 6,01 | 5,62 | 5,67 | -3,57% | 18.919.386,00 |
| 27.03.2025 | 5,85 | 5,98 | 5,77 | 5,88 | 2,08% | 13.671.730,00 |
| 26.03.2025 | 5,89 | 5,91 | 5,73 | 5,76 | -1,20% | 12.772.515,00 |
| 25.03.2025 | 6,05 | 6,18 | 5,80 | 5,83 | -0,68% | 17.198.893,00 |
| 24.03.2025 | 5,79 | 5,93 | 5,70 | 5,87 | 1,91% | 19.159.471,00 |
| 21.03.2025 | 5,71 | 5,78 | 5,61 | 5,76 | -1,54% | 22.024.694,00 |
| 20.03.2025 | 5,67 | 5,94 | 5,60 | 5,85 | 0,34% | 15.429.389,00 |
| 19.03.2025 | 5,80 | 5,89 | 5,67 | 5,83 | -0,85% | 18.080.138,00 |
| 18.03.2025 | 6,07 | 6,07 | 5,85 | 5,88 | 0,00% | 22.954.959,00 |
| 17.03.2025 | 5,75 | 5,90 | 5,73 | 5,88 | 2,44% | 16.894.486,00 |
| 14.03.2025 | 5,85 | 5,89 | 5,68 | 5,74 | -0,52% | 20.142.328,00 |
| 13.03.2025 | 5,54 | 5,87 | 5,50 | 5,77 | 3,59% | 38.783.087,00 |
| 12.03.2025 | 5,40 | 5,64 | 5,39 | 5,57 | 2,58% | 25.413.413,00 |
| 11.03.2025 | 5,24 | 5,49 | 5,23 | 5,43 | 5,44% | 29.724.237,00 |