13,910$
0,87%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,10 | 14,29 | 13,48 | 13,91 | 0,87% | 3.227.570,00 |
| 02.09.2025 | 12,60 | 13,96 | 12,38 | 13,79 | 19,39% | 6.211.562,00 |
| 29.08.2025 | 10,96 | 11,59 | 10,96 | 11,55 | 5,00% | 1.120.122,00 |
| 28.08.2025 | 10,95 | 11,14 | 10,85 | 11,00 | 0,18% | 1.014.251,00 |
| 27.08.2025 | 11,07 | 11,07 | 10,81 | 10,98 | -1,35% | 671.144,00 |
| 26.08.2025 | 11,19 | 11,38 | 11,04 | 11,13 | 2,58% | 1.196.797,00 |
| 25.08.2025 | 10,88 | 11,10 | 10,78 | 10,85 | -0,09% | 589.277,00 |
| 22.08.2025 | 10,81 | 11,12 | 10,70 | 10,86 | -0,82% | 651.297,00 |
| 21.08.2025 | 10,65 | 11,30 | 10,65 | 10,95 | 2,91% | 830.744,00 |
| 20.08.2025 | 9,93 | 10,65 | 9,93 | 10,64 | 7,69% | 1.433.617,00 |
| 19.08.2025 | 10,51 | 10,59 | 9,87 | 9,88 | -6,44% | 1.341.623,00 |
| 18.08.2025 | 10,16 | 10,77 | 10,16 | 10,56 | 3,73% | 1.891.361,00 |
| 15.08.2025 | 10,30 | 10,48 | 10,13 | 10,18 | -2,02% | 1.418.623,00 |
| 14.08.2025 | 10,50 | 10,70 | 10,39 | 10,39 | -1,33% | 1.244.826,00 |
| 13.08.2025 | 10,56 | 10,85 | 10,41 | 10,53 | 0,38% | 858.868,00 |
| 12.08.2025 | 10,50 | 10,61 | 10,36 | 10,49 | 0,58% | 1.027.733,00 |
| 11.08.2025 | 10,00 | 10,54 | 9,82 | 10,43 | 2,25% | 1.179.468,00 |
| 08.08.2025 | 10,77 | 10,82 | 10,05 | 10,20 | -5,03% | 1.300.705,00 |
| 07.08.2025 | 10,79 | 11,16 | 10,70 | 10,74 | -0,37% | 1.180.416,00 |
| 06.08.2025 | 10,67 | 10,87 | 10,63 | 10,78 | 1,51% | 682.623,00 |
| 05.08.2025 | 10,30 | 10,71 | 10,25 | 10,62 | 2,12% | 755.547,00 |
| 04.08.2025 | 10,10 | 10,43 | 10,03 | 10,40 | 3,69% | 744.708,00 |
| 01.08.2025 | 10,33 | 10,37 | 10,01 | 10,03 | -1,28% | 852.530,00 |
| 31.07.2025 | 10,23 | 10,25 | 9,97 | 10,16 | -0,29% | 750.023,00 |
| 30.07.2025 | 10,63 | 10,63 | 10,13 | 10,19 | -4,68% | 1.212.829,00 |
| 29.07.2025 | 11,01 | 11,09 | 10,61 | 10,69 | -1,38% | 697.071,00 |
| 28.07.2025 | 11,32 | 11,37 | 10,61 | 10,84 | -4,58% | 1.036.614,00 |
| 25.07.2025 | 11,43 | 11,57 | 11,22 | 11,36 | -1,22% | 504.136,00 |
| 24.07.2025 | 11,50 | 11,71 | 11,38 | 11,50 | -1,29% | 796.153,00 |
| 23.07.2025 | 11,64 | 11,80 | 11,44 | 11,65 | 0,09% | 753.695,00 |
| 22.07.2025 | 11,47 | 11,69 | 11,24 | 11,64 | 2,74% | 606.910,00 |
| 21.07.2025 | 11,11 | 11,51 | 11,04 | 11,33 | 3,47% | 745.566,00 |
| 18.07.2025 | 11,25 | 11,25 | 10,83 | 10,95 | -1,79% | 584.574,00 |
| 17.07.2025 | 10,85 | 11,24 | 10,72 | 11,15 | 1,18% | 681.809,00 |
| 16.07.2025 | 11,07 | 11,11 | 10,81 | 11,02 | 0,18% | 504.699,00 |
| 15.07.2025 | 10,90 | 11,03 | 10,76 | 11,00 | 1,01% | 695.524,00 |
| 14.07.2025 | 10,98 | 11,11 | 10,74 | 10,89 | -0,73% | 575.776,00 |
| 11.07.2025 | 10,70 | 10,97 | 10,65 | 10,97 | 3,10% | 757.302,00 |
| 10.07.2025 | 10,86 | 10,86 | 10,36 | 10,64 | -1,02% | 1.017.004,00 |
| 09.07.2025 | 10,71 | 10,85 | 10,61 | 10,75 | 0,09% | 718.674,00 |
| 08.07.2025 | 11,44 | 11,45 | 10,54 | 10,74 | -5,62% | 1.058.570,00 |
| 07.07.2025 | 11,19 | 11,38 | 11,01 | 11,38 | 0,09% | 1.274.750,00 |
| 03.07.2025 | 10,94 | 11,46 | 10,94 | 11,37 | 3,46% | 827.889,00 |
| 02.07.2025 | 11,03 | 11,15 | 10,67 | 10,99 | -0,09% | 1.170.756,00 |
| 01.07.2025 | 9,90 | 11,24 | 9,90 | 11,00 | 14,46% | 2.581.591,00 |
| 30.06.2025 | 9,38 | 9,72 | 9,25 | 9,61 | 2,78% | 915.141,00 |
| 27.06.2025 | 9,51 | 9,57 | 9,26 | 9,35 | -3,81% | 755.084,00 |
| 26.06.2025 | 9,28 | 9,73 | 9,19 | 9,72 | 5,88% | 997.112,00 |
| 25.06.2025 | 9,07 | 9,19 | 9,02 | 9,18 | 0,55% | 406.898,00 |
| 24.06.2025 | 9,06 | 9,25 | 8,95 | 9,13 | -1,62% | 557.400,00 |
| 23.06.2025 | 9,05 | 9,36 | 9,00 | 9,28 | 2,54% | 655.619,00 |
| 20.06.2025 | 9,30 | 9,46 | 9,04 | 9,05 | -4,33% | 957.775,00 |
| 18.06.2025 | 9,40 | 9,59 | 9,29 | 9,46 | 0,32% | 1.328.591,00 |
| 17.06.2025 | 9,71 | 9,71 | 9,29 | 9,43 | -1,87% | 813.587,00 |
| 16.06.2025 | 9,35 | 9,72 | 9,31 | 9,61 | 2,34% | 794.100,00 |
| 13.06.2025 | 9,38 | 9,55 | 9,30 | 9,39 | 0,86% | 1.166.100,00 |
| 12.06.2025 | 9,35 | 9,45 | 9,20 | 9,31 | 0,22% | 583.987,00 |
| 11.06.2025 | 9,27 | 9,36 | 9,22 | 9,29 | 0,22% | 614.811,00 |
| 10.06.2025 | 9,52 | 9,52 | 9,21 | 9,27 | -2,63% | 662.489,00 |
| 09.06.2025 | 9,48 | 9,67 | 9,35 | 9,52 | 1,71% | 751.401,00 |
| 06.06.2025 | 9,35 | 9,45 | 9,13 | 9,36 | 1,08% | 739.146,00 |
| 05.06.2025 | 9,25 | 9,54 | 9,08 | 9,26 | 3,00% | 1.200.039,00 |
| 04.06.2025 | 9,00 | 9,14 | 8,90 | 8,99 | 0,00% | 915.829,00 |
| 03.06.2025 | 8,57 | 9,00 | 8,45 | 8,99 | 4,29% | 1.009.578,00 |
| 02.06.2025 | 8,30 | 8,70 | 8,25 | 8,62 | 7,35% | 1.122.334,00 |
| 30.05.2025 | 8,05 | 8,12 | 7,86 | 8,03 | -0,62% | 318.222,00 |
| 29.05.2025 | 8,23 | 8,31 | 8,08 | 8,08 | -1,22% | 498.811,00 |
| 28.05.2025 | 8,11 | 8,24 | 8,04 | 8,18 | 1,49% | 403.012,00 |
| 27.05.2025 | 7,80 | 8,13 | 7,75 | 8,06 | 1,26% | 587.683,00 |
| 23.05.2025 | 7,76 | 7,98 | 7,62 | 7,96 | 3,78% | 796.022,00 |
| 22.05.2025 | 7,61 | 7,70 | 7,42 | 7,67 | 0,52% | 567.081,00 |
| 21.05.2025 | 7,55 | 7,72 | 7,53 | 7,63 | 1,46% | 642.194,00 |
| 20.05.2025 | 7,23 | 7,56 | 7,23 | 7,52 | 3,30% | 477.464,00 |
| 19.05.2025 | 7,23 | 7,29 | 7,15 | 7,28 | 2,10% | 329.384,00 |
| 16.05.2025 | 7,02 | 7,15 | 7,02 | 7,13 | -0,42% | 379.402,00 |
| 15.05.2025 | 7,11 | 7,20 | 7,04 | 7,16 | 1,85% | 492.025,00 |
| 14.05.2025 | 7,15 | 7,16 | 6,88 | 7,03 | -2,50% | 693.130,00 |
| 13.05.2025 | 7,30 | 7,33 | 7,11 | 7,21 | -0,69% | 638.737,00 |
| 12.05.2025 | 7,25 | 7,36 | 7,09 | 7,26 | -2,68% | 975.150,00 |
| 09.05.2025 | 7,52 | 7,58 | 7,39 | 7,46 | 0,95% | 435.058,00 |
| 08.05.2025 | 7,65 | 7,70 | 7,25 | 7,39 | -5,62% | 924.077,00 |
| 07.05.2025 | 8,05 | 8,22 | 7,68 | 7,83 | -3,57% | 803.572,00 |
| 06.05.2025 | 7,68 | 8,13 | 7,60 | 8,12 | 7,69% | 783.823,00 |
| 05.05.2025 | 7,55 | 7,66 | 7,43 | 7,54 | 2,45% | 560.217,00 |
| 02.05.2025 | 7,67 | 7,67 | 7,25 | 7,36 | -2,13% | 480.681,00 |
| 01.05.2025 | 7,63 | 7,66 | 7,42 | 7,52 | -3,59% | 511.873,00 |
| 30.04.2025 | 7,54 | 7,83 | 7,51 | 7,80 | 2,09% | 631.377,00 |
| 29.04.2025 | 7,80 | 7,84 | 7,61 | 7,64 | -2,30% | 418.116,00 |
| 28.04.2025 | 7,63 | 7,86 | 7,60 | 7,82 | 2,09% | 402.196,00 |
| 25.04.2025 | 7,60 | 7,76 | 7,49 | 7,66 | -1,29% | 396.077,00 |
| 24.04.2025 | 7,77 | 7,79 | 7,59 | 7,76 | 1,57% | 512.521,00 |
| 23.04.2025 | 7,45 | 7,83 | 7,42 | 7,64 | -0,52% | 612.271,00 |
| 22.04.2025 | 8,08 | 8,09 | 7,57 | 7,68 | -4,83% | 829.062,00 |
| 21.04.2025 | 8,25 | 8,42 | 7,96 | 8,07 | -0,12% | 595.646,00 |
| 17.04.2025 | 8,20 | 8,25 | 7,98 | 8,08 | -3,00% | 760.350,00 |
| 16.04.2025 | 8,53 | 8,62 | 8,27 | 8,33 | 1,59% | 891.686,00 |
| 15.04.2025 | 8,24 | 8,29 | 8,11 | 8,20 | 0,49% | 456.476,00 |
| 14.04.2025 | 7,86 | 8,24 | 7,81 | 8,16 | 2,51% | 808.480,00 |
| 11.04.2025 | 7,84 | 8,04 | 7,65 | 7,96 | 5,15% | 923.155,00 |
| 10.04.2025 | 7,21 | 7,63 | 7,14 | 7,57 | 3,84% | 742.043,00 |