20,850$
-6,54%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 21,64 | 21,78 | 20,80 | 20,85 | -6,54% | 864.805,00 |
| 02.06.2026 | 22,00 | 22,38 | 21,50 | 22,31 | 2,53% | 708.299,00 |
| 01.06.2026 | 21,23 | 22,06 | 20,84 | 21,76 | -0,59% | 785.588,00 |
| 29.05.2026 | 21,72 | 22,41 | 21,30 | 21,89 | 0,78% | 800.513,00 |
| 28.05.2026 | 20,73 | 22,19 | 20,46 | 21,72 | 3,18% | 965.566,00 |
| 27.05.2026 | 21,47 | 21,86 | 20,95 | 21,05 | -4,41% | 1.068.970,00 |
| 26.05.2026 | 21,68 | 22,26 | 21,60 | 22,02 | 4,16% | 885.427,00 |
| 22.05.2026 | 21,23 | 21,41 | 20,73 | 21,14 | -0,98% | 839.364,00 |
| 21.05.2026 | 21,15 | 21,69 | 20,80 | 21,35 | -0,93% | 833.307,00 |
| 20.05.2026 | 21,27 | 22,00 | 20,84 | 21,55 | 3,66% | 1.128.306,00 |
| 19.05.2026 | 21,66 | 22,03 | 20,59 | 20,79 | -5,67% | 997.896,00 |
| 18.05.2026 | 22,81 | 22,98 | 21,71 | 22,04 | -3,38% | 809.418,00 |
| 15.05.2026 | 23,43 | 23,51 | 22,14 | 22,81 | -8,21% | 1.070.459,00 |
| 14.05.2026 | 25,79 | 25,79 | 24,63 | 24,85 | -4,13% | 611.753,00 |
| 13.05.2026 | 25,88 | 26,36 | 25,12 | 25,92 | -0,92% | 787.239,00 |
| 12.05.2026 | 24,49 | 26,24 | 23,66 | 26,16 | 4,35% | 1.396.712,00 |
| 11.05.2026 | 24,65 | 25,96 | 24,65 | 25,07 | 3,47% | 1.112.719,00 |
| 08.05.2026 | 23,86 | 24,72 | 23,38 | 24,23 | 3,64% | 1.660.159,00 |
| 07.05.2026 | 23,85 | 26,44 | 23,28 | 23,38 | 2,45% | 3.418.825,00 |
| 06.05.2026 | 22,40 | 23,49 | 22,26 | 22,82 | 7,90% | 1.528.510,00 |
| 05.05.2026 | 20,86 | 21,25 | 20,35 | 21,15 | 3,68% | 852.699,00 |
| 04.05.2026 | 21,13 | 21,37 | 20,26 | 20,40 | -4,23% | 1.052.775,00 |
| 01.05.2026 | 21,39 | 22,16 | 21,25 | 21,30 | -1,75% | 642.712,00 |
| 30.04.2026 | 21,89 | 22,23 | 21,14 | 21,68 | 3,09% | 885.770,00 |
| 29.04.2026 | 21,24 | 21,41 | 20,72 | 21,03 | -3,09% | 883.675,00 |
| 28.04.2026 | 23,27 | 23,27 | 21,68 | 21,70 | -9,05% | 1.057.937,00 |
| 27.04.2026 | 24,00 | 24,19 | 23,53 | 23,86 | -1,61% | 626.134,00 |
| 24.04.2026 | 23,90 | 24,40 | 23,48 | 24,25 | 1,25% | 618.726,00 |
| 23.04.2026 | 24,30 | 24,59 | 23,12 | 23,95 | -3,11% | 759.663,00 |
| 22.04.2026 | 24,51 | 24,76 | 24,16 | 24,72 | 3,82% | 604.134,00 |
| 21.04.2026 | 25,40 | 25,55 | 23,74 | 23,81 | -7,68% | 924.287,00 |
| 20.04.2026 | 25,41 | 25,91 | 25,07 | 25,79 | -0,46% | 618.548,00 |
| 17.04.2026 | 25,34 | 26,33 | 25,11 | 25,91 | 4,77% | 1.379.189,00 |
| 16.04.2026 | 25,00 | 25,04 | 24,21 | 24,73 | 0,12% | 681.826,00 |
| 15.04.2026 | 24,45 | 24,92 | 23,88 | 24,70 | -0,16% | 897.048,00 |
| 14.04.2026 | 23,86 | 24,78 | 23,79 | 24,74 | 5,73% | 1.259.057,00 |
| 13.04.2026 | 22,55 | 23,61 | 22,51 | 23,40 | 1,56% | 965.267,00 |
| 10.04.2026 | 22,42 | 23,45 | 22,35 | 23,04 | 3,09% | 1.126.390,00 |
| 09.04.2026 | 21,50 | 22,63 | 21,42 | 22,35 | 3,42% | 1.090.218,00 |
| 08.04.2026 | 23,00 | 23,13 | 21,24 | 21,61 | 0,65% | 1.123.217,00 |
| 07.04.2026 | 21,75 | 21,92 | 20,91 | 21,47 | -1,51% | 1.158.960,00 |
| 06.04.2026 | 21,47 | 21,89 | 21,23 | 21,80 | 1,49% | 588.565,00 |
| 02.04.2026 | 20,03 | 21,68 | 20,00 | 21,48 | 0,37% | 708.459,00 |
| 01.04.2026 | 21,02 | 22,01 | 20,79 | 21,40 | 4,80% | 1.291.896,00 |
| 31.03.2026 | 19,60 | 20,50 | 19,27 | 20,42 | 8,27% | 923.987,00 |
| 30.03.2026 | 19,61 | 19,84 | 18,46 | 18,86 | -1,98% | 877.770,00 |
| 27.03.2026 | 18,78 | 19,63 | 18,46 | 19,24 | 3,94% | 877.176,00 |
| 26.03.2026 | 18,57 | 19,32 | 18,43 | 18,51 | -4,78% | 788.631,00 |
| 25.03.2026 | 20,07 | 20,07 | 19,22 | 19,44 | 2,64% | 749.478,00 |
| 24.03.2026 | 18,73 | 19,08 | 18,37 | 18,94 | -0,16% | 966.855,00 |
| 23.03.2026 | 18,78 | 19,39 | 18,17 | 18,97 | 2,49% | 1.436.201,00 |
| 20.03.2026 | 19,66 | 19,66 | 18,12 | 18,51 | -5,37% | 2.936.172,00 |
| 19.03.2026 | 19,49 | 19,82 | 18,52 | 19,56 | -6,28% | 1.677.907,00 |
| 18.03.2026 | 21,51 | 21,76 | 20,76 | 20,87 | -7,29% | 1.554.627,00 |
| 17.03.2026 | 22,78 | 23,29 | 22,11 | 22,51 | -0,71% | 685.215,00 |
| 16.03.2026 | 22,84 | 23,48 | 21,52 | 22,67 | -2,37% | 1.545.115,00 |
| 13.03.2026 | 24,40 | 24,50 | 22,90 | 23,22 | -4,95% | 1.166.295,00 |
| 12.03.2026 | 25,20 | 25,97 | 24,37 | 24,43 | -1,73% | 1.030.131,00 |
| 11.03.2026 | 25,11 | 25,35 | 24,11 | 24,86 | -3,64% | 783.172,00 |
| 10.03.2026 | 25,00 | 26,55 | 24,99 | 25,80 | 5,31% | 1.011.412,00 |
| 09.03.2026 | 23,08 | 24,74 | 22,55 | 24,50 | 1,24% | 1.065.558,00 |
| 06.03.2026 | 23,50 | 24,60 | 23,04 | 24,20 | 0,08% | 764.569,00 |
| 05.03.2026 | 25,59 | 25,64 | 23,47 | 24,18 | -6,39% | 1.215.767,00 |
| 04.03.2026 | 26,10 | 26,25 | 25,19 | 25,83 | 1,02% | 876.867,00 |
| 03.03.2026 | 26,05 | 26,31 | 24,56 | 25,57 | -10,00% | 1.113.041,00 |
| 02.03.2026 | 28,53 | 28,57 | 27,07 | 28,41 | 0,21% | 1.090.380,00 |
| 27.02.2026 | 28,58 | 28,70 | 27,34 | 28,35 | -0,07% | 796.048,00 |
| 26.02.2026 | 26,70 | 28,43 | 26,30 | 28,37 | 4,72% | 723.189,00 |
| 25.02.2026 | 27,30 | 27,87 | 26,91 | 27,09 | 0,44% | 4.421.827,00 |
| 24.02.2026 | 25,43 | 27,21 | 25,26 | 26,97 | 2,59% | 800.025,00 |
| 23.02.2026 | 26,40 | 27,11 | 26,12 | 26,29 | 0,31% | 681.559,00 |
| 20.02.2026 | 25,33 | 26,37 | 24,55 | 26,21 | 3,15% | 920.916,00 |
| 19.02.2026 | 24,10 | 25,49 | 23,91 | 25,41 | 4,27% | 620.982,00 |
| 18.02.2026 | 24,66 | 24,81 | 23,94 | 24,37 | 1,08% | 694.053,00 |
| 17.02.2026 | 24,33 | 24,43 | 22,94 | 24,11 | -6,22% | 920.064,00 |
| 13.02.2026 | 25,25 | 26,36 | 24,85 | 25,71 | 3,75% | 970.305,00 |
| 12.02.2026 | 26,60 | 27,12 | 24,70 | 24,78 | -9,26% | 1.619.918,00 |
| 11.02.2026 | 27,02 | 27,33 | 25,98 | 27,31 | 4,00% | 863.761,00 |
| 10.02.2026 | 26,22 | 26,45 | 25,80 | 26,26 | -1,76% | 524.965,00 |
| 09.02.2026 | 25,73 | 26,90 | 25,60 | 26,73 | 5,82% | 783.561,00 |
| 06.02.2026 | 24,34 | 25,28 | 24,20 | 25,26 | 8,79% | 955.561,00 |
| 05.02.2026 | 24,20 | 25,19 | 23,11 | 23,22 | -9,30% | 1.108.856,00 |
| 04.02.2026 | 26,38 | 26,47 | 24,20 | 25,60 | -0,16% | 959.923,00 |
| 03.02.2026 | 25,74 | 25,80 | 24,28 | 25,64 | 9,34% | 1.381.112,00 |
| 02.02.2026 | 23,57 | 24,67 | 22,98 | 23,45 | -2,90% | 1.493.676,00 |
| 30.01.2026 | 25,17 | 26,50 | 23,37 | 24,15 | -12,66% | 2.412.659,00 |
| 29.01.2026 | 29,47 | 29,70 | 26,40 | 27,65 | -4,82% | 1.621.530,00 |
| 28.01.2026 | 28,50 | 29,56 | 27,92 | 29,05 | 3,86% | 2.842.488,00 |
| 27.01.2026 | 27,49 | 28,15 | 26,33 | 27,97 | 3,71% | 1.309.657,00 |
| 26.01.2026 | 28,93 | 28,95 | 26,84 | 26,97 | 3,18% | 2.456.928,00 |
| 22.01.2026 | 23,89 | 26,74 | 23,83 | 26,14 | 10,16% | 2.178.327,00 |
| 21.01.2026 | 25,19 | 25,19 | 23,39 | 23,73 | -3,10% | 1.391.314,00 |
| 20.01.2026 | 23,56 | 24,57 | 23,01 | 24,49 | 7,27% | 2.418.888,00 |
| 16.01.2026 | 21,86 | 23,02 | 21,72 | 22,83 | 2,19% | 1.319.197,00 |
| 15.01.2026 | 21,88 | 22,50 | 21,65 | 22,34 | -0,22% | 918.250,00 |
| 14.01.2026 | 22,29 | 22,87 | 21,80 | 22,39 | 2,80% | 1.033.562,00 |
| 13.01.2026 | 22,23 | 23,00 | 21,40 | 21,78 | -0,09% | 1.655.686,00 |
| 12.01.2026 | 21,50 | 22,45 | 21,34 | 21,80 | 4,76% | 1.435.052,00 |
| 09.01.2026 | 20,54 | 20,91 | 20,28 | 20,81 | 1,56% | 964.840,00 |
| 08.01.2026 | 18,99 | 20,54 | 18,99 | 20,49 | 2,55% | 1.088.315,00 |