5,215€
-10,29%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,84 | 5,88 | 5,17 | 5,21 | -10,46% | 130.533,00 |
| 20.02.2025 | 5,98 | 6,30 | 5,72 | 5,81 | -4,33% | 78.990,00 |
| 19.02.2025 | 6,20 | 6,30 | 5,96 | 6,08 | -1,36% | 39.948,00 |
| 18.02.2025 | 6,48 | 6,54 | 6,16 | 6,16 | -3,89% | 41.025,00 |
| 17.02.2025 | 6,39 | 6,53 | 6,35 | 6,41 | 1,65% | 20.166,00 |
| 14.02.2025 | 7,08 | 7,22 | 6,25 | 6,31 | -8,58% | 94.905,00 |
| 13.02.2025 | 7,15 | 7,20 | 6,84 | 6,90 | -1,60% | 40.996,00 |
| 12.02.2025 | 6,75 | 7,18 | 6,59 | 7,01 | 3,85% | 52.302,00 |
| 11.02.2025 | 6,88 | 6,92 | 6,62 | 6,75 | -1,11% | 53.919,00 |
| 10.02.2025 | 6,78 | 7,05 | 6,76 | 6,83 | 1,93% | 61.030,00 |
| 07.02.2025 | 6,71 | 6,93 | 6,65 | 6,70 | -0,12% | 43.548,00 |
| 06.02.2025 | 6,84 | 6,87 | 6,60 | 6,70 | -1,67% | 32.642,00 |
| 05.02.2025 | 6,77 | 7,05 | 6,65 | 6,82 | 2,25% | 66.244,00 |
| 04.02.2025 | 6,69 | 6,81 | 6,26 | 6,67 | 1,31% | 74.507,00 |
| 03.02.2025 | 6,33 | 6,77 | 6,25 | 6,58 | 3,67% | 55.147,00 |
| 31.01.2025 | 6,54 | 6,68 | 6,27 | 6,35 | -3,61% | 50.828,00 |
| 30.01.2025 | 6,15 | 6,65 | 6,13 | 6,59 | 7,42% | 70.336,00 |
| 29.01.2025 | 6,03 | 6,22 | 5,99 | 6,13 | 1,78% | 17.086,00 |
| 28.01.2025 | 5,77 | 6,09 | 5,73 | 6,03 | 5,06% | 18.673,00 |
| 27.01.2025 | 6,01 | 6,04 | 5,69 | 5,74 | -4,73% | 37.719,00 |
| 24.01.2025 | 6,08 | 6,28 | 5,98 | 6,02 | 0,33% | 29.132,00 |
| 23.01.2025 | 6,03 | 6,11 | 5,91 | 6,00 | -2,01% | 12.508,00 |
| 22.01.2025 | 6,14 | 6,26 | 6,00 | 6,12 | 0,21% | 25.245,00 |
| 21.01.2025 | 6,00 | 6,26 | 5,94 | 6,11 | 2,17% | 41.027,00 |
| 20.01.2025 | 6,04 | 6,12 | 5,92 | 5,98 | -0,48% | 14.828,00 |
| 17.01.2025 | 6,02 | 6,13 | 5,87 | 6,01 | -0,10% | 10.234,00 |
| 16.01.2025 | 6,21 | 6,35 | 6,01 | 6,02 | -3,31% | 21.873,00 |
| 15.01.2025 | 6,21 | 6,38 | 6,10 | 6,22 | 1,19% | 33.289,00 |
| 14.01.2025 | 5,84 | 6,19 | 5,78 | 6,15 | 5,49% | 17.444,00 |
| 13.01.2025 | 6,09 | 6,13 | 5,78 | 5,83 | -4,55% | 18.502,00 |
| 10.01.2025 | 6,21 | 6,50 | 6,07 | 6,11 | -1,17% | 50.720,00 |
| 09.01.2025 | 6,24 | 6,27 | 6,12 | 6,18 | -0,82% | 25.976,00 |
| 08.01.2025 | 5,96 | 6,24 | 5,90 | 6,23 | 5,02% | 33.922,00 |
| 07.01.2025 | 5,92 | 6,19 | 5,85 | 5,93 | 0,92% | 10.904,00 |
| 06.01.2025 | 5,85 | 6,06 | 5,80 | 5,88 | 0,19% | 33.660,00 |
| 03.01.2025 | 6,05 | 6,10 | 5,85 | 5,87 | -2,66% | 48.481,00 |
| 02.01.2025 | 5,60 | 6,09 | 5,54 | 6,03 | 9,48% | 24.455,00 |
| 30.12.2024 | 5,49 | 5,59 | 5,45 | 5,50 | -0,29% | 7.669,00 |
| 27.12.2024 | 5,60 | 5,64 | 5,45 | 5,52 | -1,71% | 24.715,00 |
| 23.12.2024 | 5,72 | 5,76 | 5,47 | 5,62 | -0,12% | 28.752,00 |
| 20.12.2024 | 5,56 | 5,75 | 5,45 | 5,62 | 1,30% | 57.812,00 |
| 19.12.2024 | 5,76 | 5,93 | 5,51 | 5,55 | -2,22% | 79.739,00 |
| 18.12.2024 | 6,02 | 6,09 | 5,57 | 5,68 | -5,85% | 38.209,00 |
| 17.12.2024 | 6,04 | 6,09 | 5,85 | 6,03 | 0,50% | 25.440,00 |
| 16.12.2024 | 6,32 | 6,38 | 5,99 | 6,00 | -3,77% | 34.404,00 |
| 13.12.2024 | 6,55 | 6,67 | 6,22 | 6,24 | -5,23% | 54.492,00 |
| 12.12.2024 | 7,10 | 7,10 | 6,56 | 6,58 | -6,27% | 84.331,00 |
| 11.12.2024 | 6,77 | 7,03 | 6,70 | 7,02 | 5,63% | 57.407,00 |
| 10.12.2024 | 6,75 | 6,97 | 6,62 | 6,65 | -1,32% | 232.200,00 |
| 09.12.2024 | 6,30 | 7,05 | 6,30 | 6,73 | 7,04% | 115.917,00 |
| 06.12.2024 | 6,40 | 6,48 | 6,14 | 6,29 | -1,87% | 19.585,00 |
| 05.12.2024 | 6,33 | 6,42 | 6,20 | 6,41 | 0,98% | 36.562,00 |
| 04.12.2024 | 6,36 | 6,56 | 6,30 | 6,35 | -0,50% | 33.822,00 |
| 03.12.2024 | 6,00 | 6,40 | 5,95 | 6,38 | 7,95% | 53.845,00 |
| 02.12.2024 | 6,08 | 6,17 | 5,88 | 5,91 | -3,76% | 43.072,00 |
| 29.11.2024 | 6,38 | 6,50 | 6,11 | 6,14 | -2,10% | 60.318,00 |
| 28.11.2024 | 6,11 | 6,35 | 6,10 | 6,27 | 1,75% | 27.471,00 |
| 27.11.2024 | 6,12 | 6,27 | 6,10 | 6,17 | 0,98% | 59.019,00 |
| 26.11.2024 | 5,96 | 6,11 | 5,87 | 6,11 | 1,63% | 53.536,00 |
| 25.11.2024 | 6,14 | 6,20 | 5,89 | 6,01 | -4,83% | 44.127,00 |
| 22.11.2024 | 6,39 | 6,53 | 6,30 | 6,31 | 0,02% | 33.792,00 |
| 21.11.2024 | 6,26 | 6,35 | 6,12 | 6,31 | 1,94% | 13.835,00 |
| 20.11.2024 | 6,18 | 6,28 | 6,05 | 6,19 | -1,42% | 45.676,00 |
| 19.11.2024 | 6,23 | 6,40 | 6,09 | 6,28 | 1,96% | 32.557,00 |
| 18.11.2024 | 5,87 | 6,28 | 5,81 | 6,16 | 5,71% | 41.336,00 |
| 15.11.2024 | 5,90 | 6,07 | 5,74 | 5,83 | -1,84% | 15.111,00 |
| 14.11.2024 | 5,72 | 5,95 | 5,55 | 5,94 | 3,36% | 32.250,00 |
| 13.11.2024 | 6,01 | 6,14 | 5,74 | 5,74 | -3,88% | 21.267,00 |
| 12.11.2024 | 5,83 | 6,02 | 5,73 | 5,98 | -0,62% | 44.289,00 |
| 11.11.2024 | 6,14 | 6,14 | 5,70 | 6,01 | -2,28% | 61.383,00 |
| 08.11.2024 | 6,03 | 6,16 | 5,92 | 6,15 | 0,75% | 46.847,00 |
| 07.11.2024 | 5,60 | 6,14 | 5,55 | 6,11 | 11,02% | 34.840,00 |
| 06.11.2024 | 5,48 | 5,56 | 5,04 | 5,50 | -1,42% | 124.790,00 |
| 05.11.2024 | 5,56 | 5,67 | 5,54 | 5,58 | 1,22% | 24.338,00 |
| 04.11.2024 | 5,73 | 5,82 | 5,48 | 5,51 | -2,99% | 63.136,00 |
| 01.11.2024 | 5,92 | 6,08 | 5,64 | 5,68 | -3,91% | 49.869,00 |
| 31.10.2024 | 6,27 | 6,31 | 5,81 | 5,91 | -6,20% | 49.155,00 |
| 30.10.2024 | 6,43 | 6,54 | 6,15 | 6,30 | -2,40% | 41.093,00 |
| 29.10.2024 | 6,34 | 6,46 | 6,25 | 6,46 | 2,25% | 76.453,00 |
| 28.10.2024 | 6,35 | 6,40 | 6,22 | 6,32 | 0,35% | 24.593,00 |
| 25.10.2024 | 6,54 | 6,60 | 6,24 | 6,30 | -4,20% | 38.663,00 |
| 24.10.2024 | 6,83 | 6,91 | 6,39 | 6,57 | -3,11% | 62.512,00 |
| 23.10.2024 | 6,80 | 6,88 | 6,57 | 6,78 | -0,85% | 69.891,00 |
| 22.10.2024 | 6,75 | 6,93 | 6,72 | 6,84 | 2,53% | 70.767,00 |
| 21.10.2024 | 6,59 | 6,93 | 6,53 | 6,67 | 2,02% | 179.738,00 |
| 18.10.2024 | 6,12 | 6,57 | 6,05 | 6,54 | 9,35% | 82.672,00 |
| 17.10.2024 | 6,03 | 6,20 | 5,96 | 5,98 | -0,66% | 152.665,00 |
| 16.10.2024 | 5,97 | 6,23 | 5,97 | 6,02 | 0,60% | 56.052,00 |
| 15.10.2024 | 5,83 | 5,98 | 5,77 | 5,98 | 1,56% | 21.736,00 |
| 14.10.2024 | 5,76 | 5,90 | 5,75 | 5,89 | 1,05% | 24.143,00 |
| 11.10.2024 | 5,89 | 6,01 | 5,79 | 5,83 | -0,61% | 20.649,00 |
| 10.10.2024 | 5,67 | 5,92 | 5,60 | 5,87 | 3,75% | 29.637,00 |
| 09.10.2024 | 5,71 | 5,75 | 5,51 | 5,66 | 0,53% | 67.542,00 |
| 08.10.2024 | 5,64 | 5,69 | 5,50 | 5,63 | -0,39% | 39.113,00 |
| 07.10.2024 | 5,78 | 5,86 | 5,54 | 5,65 | -3,22% | 73.735,00 |
| 04.10.2024 | 6,46 | 6,53 | 5,68 | 5,84 | -9,17% | 99.188,00 |
| 03.10.2024 | 6,34 | 6,42 | 6,21 | 6,42 | 0,88% | 7.710,00 |
| 02.10.2024 | 6,19 | 6,43 | 6,15 | 6,37 | 1,94% | 40.247,00 |
| 01.10.2024 | 6,23 | 6,48 | 6,19 | 6,25 | 1,02% | 42.363,00 |
| 30.09.2024 | 6,46 | 6,46 | 6,13 | 6,18 | -3,38% | 42.841,00 |