6,820$
5,90%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 4,85 | 4,91 | 4,76 | 4,77 | -1,65% | 5.160.459,00 |
| 28.06.2024 | 4,93 | 4,99 | 4,79 | 4,85 | -0,21% | 12.374.316,00 |
| 27.06.2024 | 4,92 | 4,94 | 4,83 | 4,86 | 0,21% | 6.012.394,00 |
| 26.06.2024 | 4,84 | 4,91 | 4,81 | 4,85 | -1,02% | 5.249.413,00 |
| 25.06.2024 | 5,02 | 5,04 | 4,88 | 4,90 | -2,97% | 5.469.279,00 |
| 24.06.2024 | 5,22 | 5,25 | 5,05 | 5,05 | -2,32% | 6.280.128,00 |
| 21.06.2024 | 5,26 | 5,28 | 5,12 | 5,17 | -3,18% | 12.839.546,00 |
| 20.06.2024 | 5,25 | 5,39 | 5,22 | 5,34 | 3,69% | 9.635.665,00 |
| 18.06.2024 | 5,09 | 5,22 | 5,03 | 5,15 | 1,58% | 6.122.271,00 |
| 17.06.2024 | 5,13 | 5,17 | 5,00 | 5,07 | -2,50% | 6.580.985,00 |
| 14.06.2024 | 5,25 | 5,28 | 5,12 | 5,20 | 0,97% | 5.635.447,00 |
| 13.06.2024 | 5,26 | 5,36 | 5,13 | 5,15 | -3,20% | 5.400.453,00 |
| 12.06.2024 | 5,49 | 5,58 | 5,30 | 5,32 | 0,57% | 8.759.743,00 |
| 11.06.2024 | 5,25 | 5,36 | 5,20 | 5,29 | -1,12% | 6.295.238,00 |
| 10.06.2024 | 5,40 | 5,40 | 5,20 | 5,35 | 0,19% | 6.565.777,00 |
| 07.06.2024 | 5,52 | 5,53 | 5,28 | 5,34 | -7,93% | 9.551.556,00 |
| 06.06.2024 | 5,67 | 5,88 | 5,62 | 5,80 | 4,69% | 8.899.904,00 |
| 05.06.2024 | 5,45 | 5,57 | 5,39 | 5,54 | 2,03% | 6.173.567,00 |
| 04.06.2024 | 5,71 | 5,73 | 5,42 | 5,43 | -7,02% | 9.106.678,00 |
| 03.06.2024 | 5,85 | 5,92 | 5,78 | 5,84 | -0,85% | 6.929.777,00 |
| 31.05.2024 | 5,93 | 6,02 | 5,79 | 5,89 | 0,68% | 12.273.106,00 |
| 30.05.2024 | 5,78 | 5,97 | 5,77 | 5,85 | 1,56% | 6.675.368,00 |
| 29.05.2024 | 5,82 | 5,93 | 5,73 | 5,76 | -2,87% | 7.337.177,00 |
| 28.05.2024 | 6,06 | 6,08 | 5,83 | 5,93 | 5,33% | 11.193.716,00 |
| 24.05.2024 | 5,83 | 5,86 | 5,60 | 5,63 | -2,43% | 10.504.572,00 |
| 23.05.2024 | 5,96 | 5,98 | 5,74 | 5,77 | -3,03% | 7.816.327,00 |
| 22.05.2024 | 6,10 | 6,17 | 5,91 | 5,95 | -3,72% | 10.235.589,00 |
| 21.05.2024 | 6,12 | 6,28 | 6,11 | 6,18 | -0,80% | 7.577.772,00 |
| 20.05.2024 | 6,17 | 6,29 | 5,98 | 6,23 | 2,13% | 13.305.698,00 |
| 17.05.2024 | 5,74 | 6,16 | 5,70 | 6,10 | 11,11% | 18.584.893,00 |
| 16.05.2024 | 5,55 | 5,62 | 5,43 | 5,49 | -1,79% | 10.154.892,00 |
| 15.05.2024 | 5,48 | 5,60 | 5,32 | 5,59 | 3,52% | 13.071.023,00 |
| 14.05.2024 | 5,32 | 5,45 | 5,30 | 5,40 | 3,25% | 8.324.138,00 |
| 13.05.2024 | 5,37 | 5,46 | 5,20 | 5,23 | -2,24% | 8.561.040,00 |
| 10.05.2024 | 5,58 | 5,68 | 5,33 | 5,35 | -2,19% | 11.239.769,00 |
| 09.05.2024 | 5,06 | 5,50 | 5,06 | 5,47 | 11,41% | 17.989.529,00 |
| 08.05.2024 | 4,91 | 4,99 | 4,88 | 4,91 | -1,60% | 7.893.758,00 |
| 07.05.2024 | 4,97 | 5,05 | 4,95 | 4,99 | -0,20% | 7.481.516,00 |
| 06.05.2024 | 4,91 | 5,03 | 4,86 | 5,00 | 5,49% | 10.941.704,00 |
| 03.05.2024 | 4,86 | 4,97 | 4,73 | 4,74 | -0,63% | 8.124.195,00 |
| 02.05.2024 | 4,66 | 4,81 | 4,64 | 4,77 | 0,63% | 10.128.834,00 |
| 01.05.2024 | 4,77 | 4,95 | 4,72 | 4,74 | 0,21% | 11.212.946,00 |
| 30.04.2024 | 4,83 | 4,90 | 4,72 | 4,73 | -5,40% | 13.158.342,00 |
| 29.04.2024 | 5,13 | 5,17 | 4,99 | 5,00 | -2,15% | 10.050.922,00 |
| 26.04.2024 | 5,10 | 5,14 | 4,96 | 5,11 | 1,19% | 9.661.558,00 |
| 25.04.2024 | 5,09 | 5,14 | 4,97 | 5,05 | -3,63% | 21.832.914,00 |
| 24.04.2024 | 5,18 | 5,25 | 5,14 | 5,24 | 0,00% | 6.538.138,00 |
| 23.04.2024 | 5,02 | 5,33 | 5,00 | 5,24 | 3,56% | 8.740.922,00 |