7,598€
0,16%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,63 | 7,74 | 7,57 | 7,61 | 0,26% | 8.503,00 |
| 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 |
| 27.05.2025 | 6,88 | 7,30 | 6,67 | 7,14 | 3,30% | 106.164,00 |
| 26.05.2025 | 6,88 | 6,96 | 6,84 | 6,91 | 0,66% | 14.449,00 |
| 23.05.2025 | 6,93 | 6,97 | 6,81 | 6,86 | 0,44% | 21.334,00 |
| 22.05.2025 | 7,00 | 7,04 | 6,68 | 6,83 | -1,04% | 38.021,00 |
| 21.05.2025 | 6,94 | 7,03 | 6,79 | 6,90 | -0,59% | 47.552,00 |
| 20.05.2025 | 6,55 | 6,95 | 6,48 | 6,95 | 4,58% | 45.451,00 |
| 19.05.2025 | 6,73 | 6,79 | 6,52 | 6,64 | -0,69% | 41.308,00 |
| 16.05.2025 | 6,60 | 6,74 | 6,35 | 6,69 | 1,12% | 21.251,00 |
| 15.05.2025 | 6,50 | 6,66 | 6,34 | 6,61 | -0,14% | 47.126,00 |
| 14.05.2025 | 6,71 | 6,76 | 6,46 | 6,62 | -2,82% | 129.157,00 |
| 13.05.2025 | 6,93 | 7,01 | 6,75 | 6,81 | -1,27% | 48.556,00 |
| 12.05.2025 | 6,70 | 6,94 | 6,30 | 6,90 | -0,48% | 164.364,00 |
| 09.05.2025 | 6,18 | 6,94 | 6,09 | 6,94 | 12,11% | 103.041,00 |
| 08.05.2025 | 5,21 | 6,26 | 5,05 | 6,19 | 21,75% | 237.677,00 |
| 07.05.2025 | 5,06 | 5,13 | 4,89 | 5,08 | -0,29% | 24.706,00 |
| 06.05.2025 | 4,94 | 5,10 | 4,85 | 5,10 | 5,72% | 25.981,00 |
| 05.05.2025 | 4,75 | 4,95 | 4,65 | 4,82 | 2,94% | 21.741,00 |
| 02.05.2025 | 4,93 | 4,93 | 4,60 | 4,68 | -3,99% | 49.949,00 |
| 30.04.2025 | 4,85 | 4,89 | 4,70 | 4,88 | 0,31% | 30.609,00 |
| 29.04.2025 | 4,96 | 5,02 | 4,76 | 4,86 | -2,47% | 18.831,00 |
| 28.04.2025 | 4,99 | 5,07 | 4,84 | 4,99 | 0,03% | 12.588,00 |
| 25.04.2025 | 5,15 | 5,20 | 4,92 | 4,98 | -2,75% | 45.850,00 |
| 24.04.2025 | 5,18 | 5,28 | 5,06 | 5,13 | -1,39% | 19.093,00 |
| 23.04.2025 | 5,04 | 5,29 | 4,87 | 5,20 | 3,48% | 67.659,00 |
| 22.04.2025 | 5,28 | 5,59 | 5,01 | 5,02 | -5,37% | 48.856,00 |
| 17.04.2025 | 5,49 | 5,57 | 5,24 | 5,31 | -3,51% | 34.663,00 |
| 16.04.2025 | 5,41 | 5,71 | 5,41 | 5,50 | 2,14% | 72.645,00 |
| 15.04.2025 | 5,34 | 5,44 | 5,30 | 5,39 | 0,96% | 17.172,00 |
| 14.04.2025 | 5,23 | 5,36 | 5,07 | 5,33 | 2,13% | 34.508,00 |
| 11.04.2025 | 4,97 | 5,35 | 4,97 | 5,22 | 6,80% | 52.183,00 |
| 10.04.2025 | 5,11 | 5,17 | 4,78 | 4,89 | -4,05% | 72.502,00 |
| 09.04.2025 | 4,27 | 5,17 | 4,21 | 5,10 | 16,45% | 62.675,00 |
| 08.04.2025 | 4,70 | 4,94 | 4,29 | 4,38 | -5,05% | 45.965,00 |
| 07.04.2025 | 4,20 | 4,92 | 4,02 | 4,61 | 4,19% | 73.141,00 |
| 04.04.2025 | 4,89 | 4,91 | 4,33 | 4,42 | -11,10% | 117.414,00 |
| 03.04.2025 | 5,14 | 5,15 | 4,63 | 4,98 | -6,01% | 105.369,00 |
| 02.04.2025 | 5,20 | 5,30 | 5,09 | 5,30 | 2,66% | 36.455,00 |
| 01.04.2025 | 5,46 | 5,52 | 5,09 | 5,16 | -5,53% | 32.379,00 |
| 31.03.2025 | 5,70 | 5,78 | 5,17 | 5,46 | -3,11% | 66.731,00 |
| 28.03.2025 | 5,88 | 6,03 | 5,57 | 5,64 | -4,57% | 97.161,00 |
| 27.03.2025 | 5,74 | 5,97 | 5,70 | 5,91 | 3,85% | 22.655,00 |
| 26.03.2025 | 5,96 | 6,01 | 5,67 | 5,69 | -3,45% | 32.939,00 |
| 25.03.2025 | 5,85 | 6,14 | 5,79 | 5,89 | 1,53% | 16.024,00 |
| 24.03.2025 | 5,79 | 5,89 | 5,66 | 5,80 | 0,90% | 24.940,00 |
| 21.03.2025 | 5,86 | 5,96 | 5,60 | 5,75 | -2,58% | 28.741,00 |
| 20.03.2025 | 6,02 | 6,07 | 5,86 | 5,90 | -1,57% | 18.986,00 |
| 19.03.2025 | 6,05 | 6,13 | 5,81 | 5,99 | 0,47% | 36.823,00 |
| 18.03.2025 | 5,91 | 6,26 | 5,85 | 5,97 | 1,03% | 82.366,00 |
| 17.03.2025 | 5,54 | 5,93 | 5,51 | 5,91 | 6,53% | 54.699,00 |
| 14.03.2025 | 5,56 | 5,65 | 5,45 | 5,54 | 1,39% | 65.889,00 |
| 13.03.2025 | 5,22 | 5,58 | 5,03 | 5,47 | 3,99% | 56.452,00 |
| 12.03.2025 | 5,01 | 5,33 | 4,99 | 5,26 | 4,80% | 53.720,00 |
| 11.03.2025 | 4,82 | 5,06 | 4,77 | 5,02 | 6,56% | 41.344,00 |
| 10.03.2025 | 5,12 | 5,16 | 4,63 | 4,71 | -8,41% | 45.042,00 |
| 07.03.2025 | 5,07 | 5,30 | 5,00 | 5,14 | 0,90% | 24.089,00 |
| 06.03.2025 | 5,16 | 5,31 | 5,01 | 5,09 | -2,30% | 52.986,00 |
| 05.03.2025 | 4,97 | 5,22 | 4,77 | 5,21 | 6,88% | 47.884,00 |
| 04.03.2025 | 4,94 | 5,07 | 4,66 | 4,88 | -0,48% | 40.517,00 |
| 03.03.2025 | 4,96 | 5,18 | 4,88 | 4,90 | -0,97% | 57.642,00 |
| 28.02.2025 | 4,84 | 4,97 | 4,66 | 4,95 | 2,25% | 77.406,00 |
| 27.02.2025 | 4,97 | 5,08 | 4,80 | 4,84 | -3,41% | 32.534,00 |
| 26.02.2025 | 4,93 | 5,10 | 4,78 | 5,01 | 3,64% | 105.366,00 |
| 25.02.2025 | 5,10 | 5,15 | 4,77 | 4,84 | -5,14% | 311.643,00 |
| 24.02.2025 | 5,30 | 5,35 | 5,02 | 5,10 | -2,07% | 102.656,00 |
| 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 |