17,853€
-1,95%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,44 | 18,50 | 17,52 | 18,40 | 1,03% | 45.820,00 |
| 13.10.2025 | 17,93 | 18,58 | 17,51 | 18,21 | 8,01% | 88.633,00 |
| 10.10.2025 | 17,48 | 18,05 | 16,56 | 16,86 | -2,95% | 53.517,00 |
| 09.10.2025 | 18,07 | 18,87 | 16,87 | 17,37 | -3,65% | 86.131,00 |
| 08.10.2025 | 16,59 | 18,10 | 16,50 | 18,03 | 11,92% | 88.044,00 |
| 07.10.2025 | 16,59 | 16,70 | 15,94 | 16,11 | -2,23% | 66.452,00 |
| 06.10.2025 | 16,50 | 16,81 | 16,16 | 16,48 | 2,97% | 85.496,00 |
| 03.10.2025 | 16,09 | 16,57 | 15,93 | 16,00 | 2,15% | 45.750,00 |
| 02.10.2025 | 16,18 | 16,48 | 15,30 | 15,66 | -2,99% | 54.223,00 |
| 01.10.2025 | 16,15 | 16,50 | 15,81 | 16,15 | 2,75% | 80.235,00 |
| 30.09.2025 | 16,13 | 16,29 | 15,04 | 15,71 | -1,75% | 104.419,00 |
| 29.09.2025 | 16,10 | 16,50 | 15,74 | 15,99 | -0,06% | 106.698,00 |
| 26.09.2025 | 15,43 | 16,12 | 15,32 | 16,00 | 2,89% | 41.497,00 |
| 25.09.2025 | 14,90 | 15,73 | 14,79 | 15,55 | 4,33% | 111.943,00 |
| 24.09.2025 | 15,42 | 15,77 | 14,89 | 14,91 | -2,55% | 48.364,00 |
| 23.09.2025 | 15,05 | 15,61 | 15,04 | 15,30 | 1,32% | 44.043,00 |
| 22.09.2025 | 15,15 | 15,65 | 14,59 | 15,10 | 2,32% | 102.584,00 |
| 19.09.2025 | 14,01 | 14,86 | 13,83 | 14,76 | 7,37% | 38.355,00 |
| 18.09.2025 | 13,50 | 13,86 | 13,19 | 13,74 | 0,70% | 30.637,00 |
| 17.09.2025 | 13,59 | 14,03 | 13,00 | 13,65 | -0,78% | 84.912,00 |
| 16.09.2025 | 14,48 | 14,71 | 13,72 | 13,76 | -3,98% | 219.897,00 |
| 15.09.2025 | 13,35 | 14,38 | 12,93 | 14,33 | 7,12% | 101.999,00 |
| 12.09.2025 | 13,60 | 13,64 | 13,15 | 13,37 | 1,92% | 41.822,00 |
| 11.09.2025 | 12,61 | 13,13 | 12,47 | 13,12 | 3,76% | 42.142,00 |
| 10.09.2025 | 12,28 | 12,67 | 12,21 | 12,65 | 3,61% | 29.456,00 |
| 09.09.2025 | 12,49 | 12,55 | 12,07 | 12,21 | -2,81% | 50.849,00 |
| 08.09.2025 | 12,65 | 12,84 | 12,40 | 12,56 | 0,04% | 82.813,00 |
| 05.09.2025 | 12,19 | 12,59 | 12,08 | 12,55 | 3,40% | 52.094,00 |
| 04.09.2025 | 11,90 | 12,30 | 11,75 | 12,14 | 1,29% | 44.268,00 |
| 03.09.2025 | 11,68 | 12,11 | 11,66 | 11,99 | 2,17% | 38.589,00 |
| 02.09.2025 | 11,82 | 11,99 | 11,10 | 11,73 | -1,51% | 63.879,00 |
| 01.09.2025 | 11,62 | 12,17 | 11,62 | 11,91 | 5,91% | 132.195,00 |
| 29.08.2025 | 10,68 | 11,27 | 10,61 | 11,25 | 4,63% | 31.904,00 |
| 28.08.2025 | 10,78 | 10,93 | 10,69 | 10,75 | 0,16% | 55.937,00 |
| 27.08.2025 | 10,52 | 10,78 | 10,44 | 10,73 | 1,42% | 75.011,00 |
| 26.08.2025 | 10,48 | 10,58 | 10,37 | 10,58 | 1,32% | 22.031,00 |
| 25.08.2025 | 10,30 | 10,52 | 10,23 | 10,44 | 1,46% | 40.499,00 |
| 22.08.2025 | 10,06 | 10,49 | 9,92 | 10,29 | 2,39% | 43.990,00 |
| 21.08.2025 | 9,78 | 10,09 | 9,72 | 10,05 | 2,44% | 27.077,00 |
| 20.08.2025 | 9,62 | 9,85 | 9,52 | 9,81 | 1,54% | 18.083,00 |
| 19.08.2025 | 10,10 | 10,20 | 9,65 | 9,66 | -4,58% | 59.773,00 |
| 18.08.2025 | 10,06 | 10,20 | 9,84 | 10,13 | 1,44% | 25.591,00 |
| 15.08.2025 | 9,97 | 10,03 | 9,84 | 9,98 | 0,39% | 15.304,00 |
| 14.08.2025 | 10,05 | 10,26 | 9,80 | 9,95 | -1,61% | 41.383,00 |
| 13.08.2025 | 10,25 | 10,36 | 9,90 | 10,11 | -0,30% | 33.822,00 |
| 12.08.2025 | 10,12 | 10,17 | 9,92 | 10,14 | 1,20% | 35.064,00 |
| 11.08.2025 | 9,85 | 10,13 | 9,43 | 10,02 | 0,15% | 53.040,00 |
| 08.08.2025 | 9,76 | 10,05 | 9,62 | 10,00 | 3,20% | 80.211,00 |
| 07.08.2025 | 8,60 | 9,71 | 8,53 | 9,69 | 14,39% | 153.889,00 |
| 06.08.2025 | 8,44 | 8,50 | 8,30 | 8,47 | 0,52% | 30.705,00 |
| 05.08.2025 | 7,98 | 8,45 | 7,85 | 8,43 | 5,79% | 27.081,00 |
| 04.08.2025 | 7,54 | 7,97 | 7,49 | 7,97 | 6,37% | 21.083,00 |
| 01.08.2025 | 7,59 | 7,73 | 7,41 | 7,49 | -1,58% | 43.031,00 |
| 31.07.2025 | 7,60 | 7,82 | 7,54 | 7,61 | -0,50% | 26.782,00 |
| 30.07.2025 | 7,99 | 8,08 | 7,58 | 7,65 | -4,03% | 17.253,00 |
| 29.07.2025 | 7,86 | 7,98 | 7,75 | 7,97 | 1,68% | 5.101,00 |
| 28.07.2025 | 7,95 | 8,02 | 7,66 | 7,84 | -0,99% | 28.464,00 |
| 25.07.2025 | 8,04 | 8,12 | 7,76 | 7,92 | -1,25% | 15.288,00 |
| 24.07.2025 | 8,02 | 8,05 | 7,87 | 8,02 | -0,73% | 76.859,00 |
| 23.07.2025 | 8,15 | 8,20 | 7,95 | 8,07 | -0,91% | 21.795,00 |
| 22.07.2025 | 8,10 | 8,26 | 8,01 | 8,15 | 0,64% | 13.777,00 |
| 21.07.2025 | 7,81 | 8,34 | 7,80 | 8,10 | 3,68% | 41.819,00 |
| 18.07.2025 | 7,92 | 8,00 | 7,79 | 7,81 | -1,49% | 5.812,00 |
| 17.07.2025 | 7,85 | 8,00 | 7,62 | 7,93 | 1,08% | 45.493,00 |
| 16.07.2025 | 7,94 | 8,06 | 7,69 | 7,84 | -0,52% | 21.014,00 |
| 15.07.2025 | 8,16 | 8,25 | 7,81 | 7,88 | -2,41% | 21.502,00 |
| 14.07.2025 | 8,40 | 8,53 | 8,04 | 8,08 | -1,49% | 94.914,00 |
| 11.07.2025 | 7,93 | 8,28 | 7,78 | 8,20 | 5,10% | 57.435,00 |
| 10.07.2025 | 7,67 | 7,87 | 7,55 | 7,80 | 1,99% | 29.099,00 |
| 09.07.2025 | 7,58 | 7,69 | 7,50 | 7,65 | 1,16% | 17.390,00 |
| 08.07.2025 | 8,11 | 8,17 | 7,52 | 7,56 | -6,46% | 67.638,00 |
| 07.07.2025 | 7,69 | 8,10 | 7,52 | 8,08 | 4,74% | 43.890,00 |
| 04.07.2025 | 7,71 | 7,76 | 7,67 | 7,72 | -0,14% | 8.063,00 |
| 03.07.2025 | 7,69 | 7,81 | 7,55 | 7,73 | 1,54% | 10.096,00 |
| 02.07.2025 | 7,63 | 7,74 | 7,38 | 7,61 | 0,34% | 13.038,00 |
| 01.07.2025 | 7,52 | 7,81 | 7,52 | 7,59 | 0,80% | 44.579,00 |
| 30.06.2025 | 7,51 | 7,59 | 7,42 | 7,53 | 0,97% | 44.751,00 |
| 27.06.2025 | 7,72 | 7,74 | 7,23 | 7,45 | -3,74% | 21.749,00 |
| 26.06.2025 | 7,59 | 7,77 | 7,53 | 7,74 | 1,95% | 24.300,00 |
| 25.06.2025 | 7,72 | 7,78 | 7,58 | 7,60 | -1,17% | 6.137,00 |
| 24.06.2025 | 7,74 | 7,80 | 7,43 | 7,69 | -2,18% | 34.344,00 |
| 23.06.2025 | 7,73 | 8,03 | 7,65 | 7,86 | 1,96% | 10.797,00 |
| 20.06.2025 | 7,81 | 7,92 | 7,60 | 7,71 | -2,08% | 28.199,00 |
| 19.06.2025 | 7,94 | 7,99 | 7,86 | 7,87 | -0,04% | 3.556,00 |
| 18.06.2025 | 8,05 | 8,10 | 7,86 | 7,87 | -2,31% | 17.343,00 |
| 17.06.2025 | 7,94 | 8,13 | 7,81 | 8,06 | 1,83% | 62.498,00 |
| 16.06.2025 | 8,05 | 8,11 | 7,80 | 7,91 | -1,44% | 22.922,00 |
| 13.06.2025 | 8,06 | 8,15 | 7,88 | 8,03 | 0,66% | 31.030,00 |
| 12.06.2025 | 8,03 | 8,14 | 7,83 | 7,98 | 0,26% | 50.583,00 |
| 11.06.2025 | 8,05 | 8,20 | 7,89 | 7,96 | -1,77% | 75.215,00 |
| 10.06.2025 | 8,25 | 8,32 | 8,02 | 8,10 | -0,89% | 77.994,00 |
| 09.06.2025 | 8,27 | 8,50 | 8,13 | 8,17 | -0,66% | 43.199,00 |
| 06.06.2025 | 8,40 | 8,49 | 8,16 | 8,23 | -0,58% | 53.060,00 |
| 05.06.2025 | 7,84 | 8,46 | 7,77 | 8,27 | 5,23% | 192.420,00 |
| 04.06.2025 | 7,73 | 7,92 | 7,66 | 7,86 | 1,29% | 28.332,00 |
| 03.06.2025 | 7,46 | 7,83 | 7,40 | 7,76 | 2,90% | 44.624,00 |
| 02.06.2025 | 7,15 | 7,71 | 7,10 | 7,54 | 5,82% | 88.435,00 |
| 30.05.2025 | 7,12 | 7,18 | 6,93 | 7,13 | -0,50% | 20.645,00 |
| 29.05.2025 | 7,40 | 7,52 | 7,13 | 7,17 | -3,85% | 22.535,00 |
| 28.05.2025 | 7,17 | 7,48 | 7,13 | 7,45 | 4,44% | 47.845,00 |